Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.27 | 71.63 | 70.27 | 70.92 | 153,851 | +0.64(+0.91%) |
Sep 28, 2017 | 69.59 | 70.35 | 68.64 | 70.28 | 117,879 | +0.67(+0.96%) |
Sep 27, 2017 | 67.48 | 69.66 | 67.11 | 69.61 | 132,266 | +2.66(+3.97%) |
Sep 26, 2017 | 65.71 | 68.05 | 65.49 | 66.95 | 223,859 | +1.76(+2.70%) |
Sep 25, 2017 | 65.26 | 66.10 | 64.60 | 65.19 | 133,198 | -0.28(-0.43%) |
Sep 22, 2017 | 64.60 | 65.86 | 64.60 | 65.47 | 73,608 | +0.59(+0.91%) |
Sep 21, 2017 | 64.71 | 65.89 | 64.00 | 64.88 | 133,517 | +0.09(+0.14%) |
Sep 20, 2017 | 63.27 | 65.16 | 62.14 | 64.79 | 107,486 | +1.22(+1.92%) |
Sep 19, 2017 | 65.63 | 63.02 | 63.57 | 201,433 | -1.39(-2.14%) | |
Sep 18, 2017 | 65.84 | 66.45 | 64.83 | 64.96 | 102,081 | -0.61(-0.93%) |
Sep 15, 2017 | 65.06 | 65.86 | 64.40 | 65.57 | 419,301 | +0.76(+1.17%) |
Sep 14, 2017 | 65.26 | 65.77 | 64.38 | 64.81 | 149,554 | -0.46(-0.70%) |
Sep 13, 2017 | 65.05 | 66.41 | 64.80 | 65.27 | 119,529 | +0.12(+0.18%) |
Sep 12, 2017 | 65.48 | 65.95 | 64.89 | 65.15 | 165,602 | -0.12(-0.18%) |
Sep 11, 2017 | 65.89 | 66.32 | 65.01 | 65.27 | 102,555 | -0.15(-0.23%) |
Sep 08, 2017 | 65.46 | 66.20 | 64.84 | 65.42 | 136,701 | -0.01(-0.02%) |
Sep 07, 2017 | 65.86 | 66.56 | 65.16 | 65.43 | 124,865 | -0.19(-0.29%) |
Sep 06, 2017 | 65.99 | 66.30 | 65.09 | 65.62 | 106,257 | -0.54(-0.82%) |
Sep 05, 2017 | 65.30 | 66.37 | 65.09 | 66.16 | 165,876 | +0.83(+1.27%) |
Sep 01, 2017 | 65.59 | 65.59 | 64.35 | 65.33 | 87,302 | +0.08(+0.12%) |
Aug 31, 2017 | 63.39 | 65.59 | 63.33 | 65.25 | 199,024 | +1.75(+2.76%) |
Aug 30, 2017 | 63.27 | 63.71 | 62.98 | 63.50 | 94,492 | +0.11(+0.17%) |
Aug 29, 2017 | 63.83 | 63.99 | 62.83 | 63.39 | 70,045 | -0.75(-1.17%) |
Aug 28, 2017 | 63.29 | 65.17 | 63.14 | 64.14 | 135,549 | +1.04(+1.65%) |
Aug 25, 2017 | 63.92 | 64.35 | 62.93 | 63.10 | 136,597 | -0.56(-0.88%) |
Aug 24, 2017 | 63.69 | 64.35 | 63.32 | 63.66 | 78,513 | +0.21(+0.33%) |
Aug 23, 2017 | 63.82 | 64.00 | 63.18 | 63.45 | 95,954 | -0.75(-1.17%) |
Aug 22, 2017 | 64.43 | 65.18 | 64.13 | 64.20 | 118,659 | -0.23(-0.36%) |
Aug 21, 2017 | 65.19 | 65.19 | 64.06 | 64.43 | 182,586 | +0.12(+0.19%) |
Aug 18, 2017 | 63.50 | 65.20 | 63.50 | 64.31 | 97,793 | +0.45(+0.70%) |
Aug 17, 2017 | 65.17 | 65.31 | 63.59 | 63.86 | 220,332 | -1.37(-2.10%) |
Aug 16, 2017 | 65.31 | 65.55 | 64.60 | 65.23 | 94,641 | +0.26(+0.40%) |
Aug 15, 2017 | 64.08 | 65.08 | 63.40 | 64.97 | 136,443 | +1.07(+1.67%) |
Aug 14, 2017 | 64.07 | 64.41 | 63.63 | 63.90 | 206,939 | +0.03(+0.05%) |
Aug 11, 2017 | 63.10 | 64.38 | 63.10 | 63.87 | 117,989 | +0.71(+1.12%) |
Aug 10, 2017 | 62.66 | 63.67 | 62.35 | 63.16 | 116,185 | +0.21(+0.33%) |
Aug 09, 2017 | 63.67 | 63.77 | 61.94 | 62.95 | 171,251 | -1.00(-1.56%) |
Aug 08, 2017 | 62.73 | 64.28 | 62.00 | 63.95 | 221,255 | +1.33(+2.12%) |
Aug 07, 2017 | 60.86 | 62.62 | 60.50 | 62.62 | 178,624 | +1.77(+2.91%) |
Aug 04, 2017 | 60.61 | 61.33 | 58.55 | 60.85 | 192,237 | +0.82(+1.37%) |
Aug 03, 2017 | 59.86 | 61.08 | 57.78 | 60.03 | 268,719 | +2.31(+4.00%) |
Aug 02, 2017 | 58.45 | 58.45 | 56.76 | 57.72 | 242,923 | -0.44(-0.76%) |
Aug 01, 2017 | 57.85 | 57.85 | 57.29 | 58.16 | 236,400 | +0.26(+0.45%) |
Jul 31, 2017 | 58.37 | 58.54 | 57.47 | 57.90 | 312,211 | -0.40(-0.69%) |
Jul 28, 2017 | 58.22 | 59.70 | 57.88 | 58.30 | 221,609 | -0.04(-0.07%) |
Jul 27, 2017 | 58.94 | 59.83 | 58.08 | 58.34 | 167,961 | -0.58(-0.98%) |
Jul 26, 2017 | 60.94 | 60.94 | 57.36 | 58.92 | 407,938 | -5.34(-8.31%) |
Jul 25, 2017 | 63.90 | 64.76 | 62.87 | 64.26 | 156,256 | +0.66(+1.03%) |
Jul 24, 2017 | 63.27 | 64.00 | 62.91 | 63.60 | 119,702 | +0.17(+0.28%) |
Jul 21, 2017 | 63.48 | 63.48 | 62.90 | 63.43 | 116,617 | +0.08(+0.13%) |
Jul 20, 2017 | 63.15 | 63.60 | 62.78 | 63.35 | 140,715 | -0.02(-0.03%) |
Jul 19, 2017 | 63.57 | 64.78 | 63.23 | 63.37 | 139,391 | -0.15(-0.24%) |
Jul 18, 2017 | 64.12 | 64.12 | 63.40 | 63.52 | 198,399 | -0.72(-1.12%) |
Jul 17, 2017 | 65.34 | 65.51 | 64.00 | 64.24 | 90,783 | -1.11(-1.70%) |
Jul 14, 2017 | 64.21 | 65.47 | 64.21 | 65.35 | 82,169 | +0.90(+1.40%) |
Jul 13, 2017 | 64.64 | 64.70 | 63.36 | 64.45 | 164,311 | -0.20(-0.31%) |
Jul 12, 2017 | 65.23 | 65.78 | 64.47 | 64.65 | 83,340 | -0.16(-0.25%) |
Jul 11, 2017 | 65.20 | 65.91 | 64.41 | 64.81 | 210,020 | -0.39(-0.60%) |
Jul 10, 2017 | 66.32 | 66.54 | 65.03 | 65.20 | 109,960 | -1.28(-1.93%) |
Jul 07, 2017 | 65.74 | 66.63 | 65.25 | 66.48 | 78,091 | +0.82(+1.25%) |
Jul 06, 2017 | 67.16 | 67.16 | 65.12 | 65.66 | 170,456 | -2.03(-3.00%) |
Jul 05, 2017 | 67.55 | 67.92 | 66.27 | 67.69 | 86,102 | +0.13(+0.19%) |