Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.74 | 74.01 | 71.95 | 72.56 | 310,795 | -1.17(-1.58%) |
Sep 28, 2017 | 72.76 | 73.76 | 72.11 | 73.73 | 159,347 | +0.84(+1.15%) |
Sep 27, 2017 | 71.19 | 73.11 | 70.96 | 72.89 | 321,593 | +2.05(+2.90%) |
Sep 26, 2017 | 70.38 | 71.35 | 70.26 | 70.84 | 223,850 | +0.50(+0.71%) |
Sep 25, 2017 | 70.21 | 71.08 | 69.52 | 70.34 | 114,291 | +0.09(+0.13%) |
Sep 22, 2017 | 68.42 | 70.41 | 68.42 | 70.25 | 170,090 | +1.72(+2.52%) |
Sep 21, 2017 | 68.13 | 68.68 | 67.76 | 68.52 | 129,813 | +0.47(+0.68%) |
Sep 20, 2017 | 68.05 | 68.40 | 67.66 | 68.06 | 301,062 | +0.12(+0.17%) |
Sep 19, 2017 | 67.35 | 67.99 | 67.20 | 67.94 | 176,532 | +0.63(+0.94%) |
Sep 18, 2017 | 67.82 | 68.28 | 67.12 | 67.31 | 204,527 | -0.57(-0.85%) |
Sep 15, 2017 | 67.30 | 68.34 | 67.01 | 67.88 | 819,087 | +0.84(+1.25%) |
Sep 14, 2017 | 66.12 | 67.11 | 65.74 | 67.04 | 150,576 | +0.94(+1.42%) |
Sep 13, 2017 | 65.07 | 66.45 | 65.07 | 66.10 | 202,303 | +0.55(+0.84%) |
Sep 12, 2017 | 65.92 | 66.39 | 64.14 | 65.55 | 967,445 | -0.16(-0.25%) |
Sep 11, 2017 | 65.30 | 66.38 | 65.10 | 65.72 | 395,157 | +1.16(+1.80%) |
Sep 08, 2017 | 65.13 | 65.36 | 64.43 | 64.56 | 446,817 | -0.82(-1.26%) |
Sep 07, 2017 | 65.29 | 65.64 | 64.80 | 65.38 | 178,830 | +0.26(+0.39%) |
Sep 06, 2017 | 65.14 | 65.46 | 64.80 | 65.13 | 133,673 | +0.16(+0.24%) |
Sep 05, 2017 | 65.58 | 66.08 | 64.77 | 64.97 | 132,568 | -0.72(-1.10%) |
Sep 01, 2017 | 66.75 | 66.75 | 65.49 | 65.69 | 147,677 | -0.80(-1.21%) |
Aug 31, 2017 | 65.50 | 66.57 | 65.22 | 66.49 | 183,777 | +1.34(+2.06%) |
Aug 30, 2017 | 64.51 | 65.25 | 64.51 | 65.15 | 128,339 | +0.62(+0.96%) |
Aug 29, 2017 | 64.35 | 65.34 | 64.22 | 64.53 | 149,961 | -0.19(-0.30%) |
Aug 28, 2017 | 64.87 | 65.16 | 64.18 | 64.72 | 323,846 | +0.09(+0.14%) |
Aug 25, 2017 | 64.25 | 64.92 | 63.98 | 64.63 | 113,227 | +0.75(+1.17%) |
Aug 24, 2017 | 63.93 | 64.76 | 63.79 | 63.88 | 160,372 | +0.34(+0.53%) |
Aug 23, 2017 | 63.70 | 64.44 | 63.53 | 63.55 | 193,529 | -0.80(-1.25%) |
Aug 22, 2017 | 63.15 | 64.71 | 63.15 | 64.35 | 208,116 | +1.34(+2.13%) |
Aug 21, 2017 | 62.61 | 63.15 | 62.17 | 63.01 | 217,229 | +0.39(+0.63%) |
Aug 18, 2017 | 62.52 | 63.71 | 62.52 | 62.62 | 227,947 | -0.30(-0.48%) |
Aug 17, 2017 | 63.04 | 63.73 | 62.61 | 62.92 | 356,457 | -0.33(-0.52%) |
Aug 16, 2017 | 62.71 | 64.04 | 62.71 | 63.25 | 391,409 | +0.83(+1.33%) |
Aug 15, 2017 | 62.11 | 63.26 | 62.07 | 62.41 | 326,758 | +0.30(+0.48%) |
Aug 14, 2017 | 60.48 | 62.80 | 60.41 | 62.11 | 561,805 | +2.05(+3.42%) |
Aug 11, 2017 | 60.11 | 61.22 | 59.87 | 60.06 | 320,436 | -0.44(-0.74%) |
Aug 10, 2017 | 62.01 | 62.15 | 60.47 | 60.51 | 364,609 | -1.88(-3.01%) |
Aug 09, 2017 | 63.99 | 64.27 | 61.98 | 62.38 | 435,884 | -2.00(-3.10%) |
Aug 08, 2017 | 65.54 | 65.98 | 64.19 | 64.38 | 330,302 | -1.33(-2.03%) |
Aug 07, 2017 | 65.74 | 66.61 | 65.36 | 65.72 | 351,690 | -0.04(-0.06%) |
Aug 04, 2017 | 66.01 | 68.08 | 64.65 | 65.75 | 515,544 | -4.43(-6.31%) |
Aug 03, 2017 | 71.07 | 71.73 | 69.98 | 70.18 | 152,964 | -0.90(-1.26%) |
Aug 02, 2017 | 70.95 | 71.21 | 69.72 | 71.08 | 230,285 | -0.15(-0.20%) |
Aug 01, 2017 | 73.31 | 73.56 | 71.06 | 71.23 | 186,082 | -1.54(-2.12%) |
Jul 31, 2017 | 71.84 | 72.96 | 71.37 | 72.77 | 539,917 | +1.13(+1.57%) |
Jul 28, 2017 | 71.34 | 71.93 | 70.72 | 71.64 | 168,626 | +0.30(+0.42%) |
Jul 27, 2017 | 72.59 | 72.59 | 70.91 | 71.34 | 190,777 | -1.01(-1.39%) |
Jul 26, 2017 | 72.60 | 72.72 | 71.96 | 72.35 | 227,643 | -0.22(-0.30%) |
Jul 25, 2017 | 72.28 | 72.70 | 71.42 | 72.57 | 236,241 | +0.54(+0.76%) |
Jul 24, 2017 | 71.73 | 73.14 | 71.43 | 72.03 | 149,802 | -0.13(-0.18%) |
Jul 21, 2017 | 72.34 | 72.54 | 71.81 | 72.15 | 133,664 | +0.04(+0.05%) |
Jul 20, 2017 | 72.62 | 72.67 | 72.02 | 72.12 | 130,759 | -0.44(-0.61%) |
Jul 19, 2017 | 72.22 | 72.81 | 72.22 | 72.56 | 189,111 | +0.31(+0.43%) |
Jul 18, 2017 | 71.67 | 72.43 | 71.64 | 72.25 | 172,860 | -0.18(-0.25%) |
Jul 17, 2017 | 72.42 | 72.78 | 72.08 | 72.43 | 122,721 | +0.01(+0.01%) |
Jul 14, 2017 | 72.47 | 73.11 | 72.34 | 72.42 | 168,939 | -0.05(-0.08%) |
Jul 13, 2017 | 72.93 | 72.93 | 71.83 | 72.48 | 118,434 | -0.38(-0.52%) |
Jul 12, 2017 | 73.16 | 74.33 | 72.62 | 72.86 | 250,819 | +0.32(+0.44%) |
Jul 11, 2017 | 72.42 | 73.46 | 72.10 | 72.54 | 192,583 | +0.33(+0.45%) |
Jul 10, 2017 | 72.27 | 72.73 | 71.68 | 72.22 | 207,274 | -0.57(-0.79%) |
Jul 07, 2017 | 71.04 | 72.93 | 70.93 | 72.79 | 194,781 | +1.98(+2.79%) |
Jul 06, 2017 | 71.76 | 72.21 | 70.65 | 70.81 | 271,420 | -1.68(-2.32%) |
Jul 05, 2017 | 72.75 | 73.65 | 72.22 | 72.49 | 422,341 | -0.64(-0.88%) |