Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.73 | 74.00 | 71.94 | 72.55 | 310,857 | -1.17(-1.58%) |
Sep 28, 2017 | 72.74 | 73.74 | 72.09 | 73.72 | 159,379 | +0.84(+1.15%) |
Sep 27, 2017 | 71.17 | 73.10 | 70.94 | 72.88 | 321,657 | +2.05(+2.90%) |
Sep 26, 2017 | 70.37 | 71.34 | 70.25 | 70.82 | 223,894 | +0.50(+0.71%) |
Sep 25, 2017 | 70.19 | 71.07 | 69.51 | 70.32 | 114,314 | +0.09(+0.13%) |
Sep 22, 2017 | 68.41 | 70.40 | 68.41 | 70.23 | 170,124 | +1.72(+2.52%) |
Sep 21, 2017 | 68.11 | 68.66 | 67.75 | 68.51 | 129,839 | +0.47(+0.68%) |
Sep 20, 2017 | 68.03 | 68.39 | 67.65 | 68.04 | 301,122 | +0.12(+0.17%) |
Sep 19, 2017 | 67.34 | 67.98 | 67.18 | 67.92 | 176,567 | +0.63(+0.94%) |
Sep 18, 2017 | 67.80 | 68.27 | 67.11 | 67.29 | 204,568 | -0.57(-0.85%) |
Sep 15, 2017 | 67.28 | 68.32 | 67.00 | 67.87 | 819,250 | +0.84(+1.25%) |
Sep 14, 2017 | 66.11 | 67.09 | 65.72 | 67.03 | 150,606 | +0.94(+1.42%) |
Sep 13, 2017 | 65.06 | 66.44 | 65.06 | 66.09 | 202,343 | +0.55(+0.84%) |
Sep 12, 2017 | 65.91 | 66.38 | 64.13 | 65.54 | 967,638 | -0.16(-0.25%) |
Sep 11, 2017 | 65.29 | 66.37 | 65.09 | 65.71 | 395,236 | +1.16(+1.80%) |
Sep 08, 2017 | 65.11 | 65.35 | 64.42 | 64.55 | 446,906 | -0.82(-1.26%) |
Sep 07, 2017 | 65.28 | 65.62 | 64.78 | 65.37 | 178,866 | +0.26(+0.39%) |
Sep 06, 2017 | 65.13 | 65.45 | 64.78 | 65.11 | 133,700 | +0.16(+0.24%) |
Sep 05, 2017 | 65.57 | 66.07 | 64.76 | 64.96 | 132,594 | -0.72(-1.10%) |
Sep 01, 2017 | 66.74 | 66.74 | 65.48 | 65.68 | 147,706 | -0.80(-1.21%) |
Aug 31, 2017 | 65.49 | 66.55 | 65.20 | 66.48 | 183,813 | +1.34(+2.06%) |
Aug 30, 2017 | 64.50 | 65.24 | 64.50 | 65.14 | 128,365 | +0.62(+0.96%) |
Aug 29, 2017 | 64.34 | 65.33 | 64.21 | 64.52 | 149,991 | -0.19(-0.30%) |
Aug 28, 2017 | 64.86 | 65.15 | 64.16 | 64.71 | 323,911 | +0.09(+0.14%) |
Aug 25, 2017 | 64.24 | 64.91 | 63.96 | 64.62 | 113,249 | +0.75(+1.17%) |
Aug 24, 2017 | 63.92 | 64.75 | 63.78 | 63.87 | 160,404 | +0.34(+0.53%) |
Aug 23, 2017 | 63.69 | 64.43 | 63.52 | 63.53 | 193,567 | -0.80(-1.25%) |
Aug 22, 2017 | 63.14 | 64.70 | 63.14 | 64.34 | 208,157 | +1.34(+2.13%) |
Aug 21, 2017 | 62.59 | 63.13 | 62.16 | 63.00 | 217,272 | +0.39(+0.63%) |
Aug 18, 2017 | 62.50 | 63.70 | 62.50 | 62.60 | 227,992 | -0.30(-0.48%) |
Aug 17, 2017 | 63.03 | 63.72 | 62.59 | 62.90 | 356,528 | -0.33(-0.52%) |
Aug 16, 2017 | 62.69 | 64.03 | 62.69 | 63.23 | 391,487 | +0.83(+1.33%) |
Aug 15, 2017 | 62.10 | 63.25 | 62.06 | 62.40 | 326,824 | +0.30(+0.48%) |
Aug 14, 2017 | 60.47 | 62.79 | 60.40 | 62.10 | 561,917 | +2.05(+3.42%) |
Aug 11, 2017 | 60.09 | 61.21 | 59.86 | 60.05 | 320,500 | -0.44(-0.74%) |
Aug 10, 2017 | 62.00 | 62.14 | 60.46 | 60.49 | 364,681 | -1.88(-3.01%) |
Aug 09, 2017 | 63.98 | 64.26 | 61.96 | 62.37 | 435,971 | -2.00(-3.10%) |
Aug 08, 2017 | 65.53 | 65.97 | 64.18 | 64.37 | 330,368 | -1.33(-2.03%) |
Aug 07, 2017 | 65.73 | 66.59 | 65.35 | 65.70 | 351,760 | -0.04(-0.06%) |
Aug 04, 2017 | 65.99 | 68.06 | 64.64 | 65.74 | 515,647 | -4.43(-6.31%) |
Aug 03, 2017 | 71.06 | 71.71 | 69.97 | 70.17 | 152,995 | -0.90(-1.26%) |
Aug 02, 2017 | 70.94 | 71.19 | 69.71 | 71.07 | 230,331 | -0.15(-0.20%) |
Aug 01, 2017 | 73.29 | 73.54 | 71.05 | 71.21 | 186,120 | -1.54(-2.12%) |
Jul 31, 2017 | 71.83 | 72.95 | 71.36 | 72.76 | 540,025 | +1.13(+1.57%) |
Jul 28, 2017 | 71.33 | 71.91 | 70.70 | 71.63 | 168,660 | +0.30(+0.42%) |
Jul 27, 2017 | 72.57 | 72.57 | 70.89 | 71.33 | 190,815 | -1.01(-1.39%) |
Jul 26, 2017 | 72.58 | 72.70 | 71.95 | 72.34 | 227,689 | -0.22(-0.30%) |
Jul 25, 2017 | 72.27 | 72.68 | 71.40 | 72.56 | 236,288 | +0.54(+0.76%) |
Jul 24, 2017 | 71.71 | 73.13 | 71.41 | 72.01 | 149,831 | -0.13(-0.18%) |
Jul 21, 2017 | 72.33 | 72.53 | 71.79 | 72.14 | 133,690 | +0.04(+0.05%) |
Jul 20, 2017 | 72.61 | 72.66 | 72.00 | 72.10 | 130,785 | -0.44(-0.61%) |
Jul 19, 2017 | 72.20 | 72.79 | 72.20 | 72.55 | 189,148 | +0.31(+0.43%) |
Jul 18, 2017 | 71.66 | 72.41 | 71.63 | 72.24 | 172,895 | -0.18(-0.25%) |
Jul 17, 2017 | 72.40 | 72.76 | 72.07 | 72.42 | 122,745 | +0.01(+0.01%) |
Jul 14, 2017 | 72.46 | 73.09 | 72.33 | 72.41 | 168,973 | -0.05(-0.08%) |
Jul 13, 2017 | 72.92 | 72.92 | 71.82 | 72.46 | 118,457 | -0.38(-0.52%) |
Jul 12, 2017 | 73.15 | 74.31 | 72.61 | 72.85 | 250,869 | +0.32(+0.44%) |
Jul 11, 2017 | 72.40 | 73.44 | 72.08 | 72.53 | 192,621 | +0.33(+0.45%) |
Jul 10, 2017 | 72.26 | 72.72 | 71.67 | 72.20 | 207,316 | -0.57(-0.79%) |
Jul 07, 2017 | 71.02 | 72.92 | 70.91 | 72.77 | 194,820 | +1.98(+2.79%) |
Jul 06, 2017 | 71.75 | 72.19 | 70.63 | 70.79 | 271,474 | -1.68(-2.32%) |
Jul 05, 2017 | 72.74 | 73.64 | 72.21 | 72.47 | 422,426 | -0.64(-0.88%) |