Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.00 | 70.18 | 68.94 | 70.14 | 1,241,606 | +0.92(+1.34%) |
Sep 28, 2017 | 69.47 | 70.20 | 69.00 | 69.22 | 1,163,369 | -0.34(-0.48%) |
Sep 27, 2017 | 70.56 | 70.86 | 69.54 | 69.55 | 1,445,671 | -1.24(-1.76%) |
Sep 26, 2017 | 69.85 | 71.04 | 69.78 | 70.80 | 1,658,140 | +0.93(+1.34%) |
Sep 25, 2017 | 68.95 | 70.14 | 68.95 | 69.86 | 1,009,284 | +0.71(+1.02%) |
Sep 22, 2017 | 69.52 | 70.49 | 69.05 | 69.15 | 1,161,460 | -0.32(-0.45%) |
Sep 21, 2017 | 67.35 | 69.97 | 67.16 | 69.47 | 2,121,296 | +2.34(+3.49%) |
Sep 20, 2017 | 66.27 | 67.17 | 66.20 | 67.13 | 1,150,451 | +0.95(+1.43%) |
Sep 19, 2017 | 67.35 | 67.47 | 66.11 | 66.18 | 1,690,820 | -1.26(-1.87%) |
Sep 18, 2017 | 67.78 | 67.80 | 66.88 | 67.44 | 1,180,837 | -0.18(-0.26%) |
Sep 15, 2017 | 67.35 | 67.63 | 66.44 | 67.62 | 3,179,387 | +0.41(+0.61%) |
Sep 14, 2017 | 66.22 | 67.53 | 66.12 | 67.21 | 2,535,541 | +1.18(+1.79%) |
Sep 13, 2017 | 65.88 | 66.15 | 65.64 | 66.03 | 989,582 | -0.03(-0.05%) |
Sep 12, 2017 | 66.37 | 66.82 | 65.90 | 66.06 | 1,012,707 | -0.30(-0.45%) |
Sep 11, 2017 | 65.92 | 66.45 | 65.83 | 66.36 | 882,368 | +0.79(+1.20%) |
Sep 08, 2017 | 66.04 | 66.26 | 65.50 | 65.57 | 1,215,061 | -0.61(-0.92%) |
Sep 07, 2017 | 66.27 | 66.56 | 65.60 | 66.18 | 845,682 | -0.14(-0.21%) |
Sep 06, 2017 | 65.99 | 66.67 | 65.76 | 66.32 | 1,061,218 | +0.56(+0.85%) |
Sep 05, 2017 | 66.44 | 66.74 | 65.20 | 65.76 | 1,554,096 | -0.95(-1.42%) |
Sep 01, 2017 | 66.31 | 67.07 | 66.01 | 66.71 | 587,371 | +0.50(+0.76%) |
Aug 31, 2017 | 66.91 | 67.11 | 66.00 | 66.21 | 1,794,602 | -0.46(-0.69%) |
Aug 30, 2017 | 65.97 | 66.78 | 65.56 | 66.67 | 636,087 | +0.61(+0.93%) |
Aug 29, 2017 | 66.34 | 66.54 | 65.85 | 66.06 | 491,435 | -0.46(-0.69%) |
Aug 28, 2017 | 67.49 | 67.87 | 66.21 | 66.52 | 762,326 | -0.70(-1.04%) |
Aug 25, 2017 | 66.95 | 67.57 | 66.39 | 67.22 | 497,096 | +0.52(+0.77%) |
Aug 24, 2017 | 67.39 | 67.57 | 66.64 | 66.70 | 1,149,131 | -0.71(-1.05%) |
Aug 23, 2017 | 66.56 | 67.85 | 66.35 | 67.41 | 1,140,712 | +0.79(+1.19%) |
Aug 22, 2017 | 67.00 | 67.11 | 66.08 | 66.62 | 762,992 | -0.34(-0.50%) |
Aug 21, 2017 | 66.28 | 67.29 | 66.06 | 66.96 | 739,367 | +0.69(+1.04%) |
Aug 18, 2017 | 66.98 | 67.29 | 66.06 | 66.27 | 873,561 | -0.82(-1.22%) |
Aug 17, 2017 | 67.77 | 68.21 | 67.09 | 67.09 | 920,712 | -1.06(-1.55%) |
Aug 16, 2017 | 68.23 | 68.76 | 67.99 | 68.14 | 1,136,971 | -0.19(-0.27%) |
Aug 15, 2017 | 68.93 | 68.93 | 67.73 | 68.33 | 718,388 | -0.62(-0.90%) |
Aug 14, 2017 | 68.42 | 69.31 | 68.05 | 68.95 | 1,028,140 | +0.94(+1.38%) |
Aug 11, 2017 | 68.54 | 68.85 | 67.10 | 68.01 | 1,371,095 | -0.71(-1.03%) |
Aug 10, 2017 | 69.53 | 69.87 | 68.69 | 68.71 | 1,201,974 | -1.15(-1.64%) |
Aug 09, 2017 | 70.01 | 70.16 | 69.59 | 69.86 | 813,456 | -0.10(-0.15%) |
Aug 08, 2017 | 70.18 | 70.42 | 69.85 | 69.96 | 655,704 | -0.30(-0.43%) |
Aug 07, 2017 | 70.47 | 70.56 | 70.17 | 70.27 | 650,260 | -0.21(-0.29%) |
Aug 04, 2017 | 70.90 | 70.21 | 70.47 | 590,767 | +0.22(+0.31%) | |
Aug 03, 2017 | 70.54 | 70.75 | 70.22 | 70.25 | 2,106,456 | -0.39(-0.55%) |
Aug 02, 2017 | 71.22 | 71.74 | 70.33 | 70.64 | 651,999 | -0.84(-1.17%) |
Aug 01, 2017 | 71.12 | 72.33 | 70.87 | 71.48 | 1,433,347 | +0.54(+0.77%) |
Jul 31, 2017 | 71.19 | 71.19 | 70.42 | 70.94 | 885,669 | +0.01(+0.02%) |
Jul 28, 2017 | 70.69 | 71.59 | 70.67 | 70.93 | 845,707 | +0.30(+0.43%) |
Jul 27, 2017 | 69.91 | 70.79 | 69.87 | 70.62 | 905,205 | +0.67(+0.95%) |
Jul 26, 2017 | 69.96 | 70.41 | 69.86 | 69.96 | 991,495 | -0.12(-0.18%) |
Jul 25, 2017 | 70.27 | 70.30 | 69.87 | 70.08 | 940,893 | +0.01(+0.02%) |
Jul 24, 2017 | 69.96 | 70.33 | 69.94 | 70.07 | 923,737 | +0.05(+0.07%) |
Jul 21, 2017 | 69.43 | 70.28 | 69.43 | 70.02 | 1,376,560 | +0.54(+0.78%) |
Jul 20, 2017 | 71.43 | 72.18 | 69.00 | 69.48 | 2,156,206 | -2.59(-3.59%) |
Jul 19, 2017 | 71.05 | 72.10 | 71.05 | 72.07 | 633,226 | +1.08(+1.52%) |
Jul 18, 2017 | 71.88 | 72.20 | 70.75 | 70.99 | 1,168,546 | -1.06(-1.47%) |
Jul 17, 2017 | 71.85 | 72.58 | 71.46 | 72.05 | 965,521 | +0.12(+0.17%) |
Jul 14, 2017 | 71.41 | 72.17 | 71.26 | 71.92 | 852,618 | +0.81(+1.14%) |
Jul 13, 2017 | 69.81 | 71.17 | 69.52 | 71.11 | 1,454,874 | +1.92(+2.78%) |
Jul 12, 2017 | 68.86 | 69.61 | 68.58 | 69.19 | 1,567,809 | +0.87(+1.28%) |
Jul 11, 2017 | 69.17 | 69.17 | 68.16 | 68.32 | 1,372,675 | -0.87(-1.26%) |
Jul 10, 2017 | 70.48 | 70.67 | 69.17 | 69.19 | 761,497 | -1.17(-1.67%) |
Jul 07, 2017 | 70.58 | 70.82 | 69.98 | 70.36 | 1,083,814 | -0.22(-0.31%) |
Jul 06, 2017 | 72.72 | 72.72 | 70.47 | 70.58 | 1,304,330 | -2.18(-2.99%) |
Jul 05, 2017 | 73.79 | 74.11 | 72.58 | 72.76 | 811,808 | -1.10(-1.49%) |