Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.19 | 74.71 | 73.77 | 73.99 | 93,053 | +0.08(+0.11%) |
Sep 28, 2017 | 72.75 | 74.01 | 72.70 | 73.90 | 164,886 | +0.95(+1.30%) |
Sep 27, 2017 | 73.09 | 72.96 | 187,281 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.78 | 71.42 | 70.77 | 70.91 | 123,093 | +0.18(+0.26%) |
Sep 25, 2017 | 71.03 | 71.41 | 70.40 | 70.72 | 106,393 | -0.40(-0.56%) |
Sep 22, 2017 | 69.83 | 71.29 | 69.64 | 71.12 | 236,076 | +1.26(+1.80%) |
Sep 21, 2017 | 69.50 | 70.32 | 69.37 | 69.86 | 76,526 | +0.40(+0.58%) |
Sep 20, 2017 | 69.45 | 69.99 | 68.91 | 69.46 | 116,603 | +0.19(+0.28%) |
Sep 19, 2017 | 68.63 | 69.61 | 68.22 | 69.26 | 147,895 | +0.08(+0.12%) |
Sep 18, 2017 | 68.20 | 69.45 | 68.20 | 69.18 | 85,030 | +0.62(+0.90%) |
Sep 15, 2017 | 68.54 | 68.72 | 68.15 | 68.57 | 154,409 | +0.17(+0.26%) |
Sep 14, 2017 | 67.59 | 68.80 | 67.59 | 68.39 | 98,852 | +0.71(+1.05%) |
Sep 13, 2017 | 67.06 | 67.84 | 66.99 | 67.68 | 71,447 | +0.42(+0.63%) |
Sep 12, 2017 | 65.04 | 67.27 | 65.04 | 67.26 | 151,693 | +2.43(+3.74%) |
Sep 11, 2017 | 64.68 | 65.07 | 64.36 | 64.84 | 118,188 | +0.56(+0.87%) |
Sep 08, 2017 | 63.96 | 64.63 | 63.71 | 64.28 | 186,487 | +0.27(+0.42%) |
Sep 07, 2017 | 63.99 | 64.34 | 63.40 | 64.01 | 85,765 | +0.12(+0.19%) |
Sep 06, 2017 | 63.83 | 64.29 | 63.25 | 63.89 | 86,946 | +0.38(+0.59%) |
Sep 05, 2017 | 64.75 | 64.89 | 63.46 | 63.51 | 95,601 | -1.39(-2.14%) |
Sep 01, 2017 | 64.68 | 65.10 | 64.52 | 64.90 | 78,880 | +0.36(+0.56%) |
Aug 31, 2017 | 64.24 | 64.67 | 64.07 | 64.54 | 106,229 | +0.66(+1.03%) |
Aug 30, 2017 | 63.50 | 64.13 | 63.47 | 63.88 | 77,367 | +0.37(+0.58%) |
Aug 29, 2017 | 63.52 | 63.68 | 62.60 | 63.52 | 78,314 | -0.27(-0.43%) |
Aug 28, 2017 | 63.87 | 64.18 | 63.36 | 63.79 | 72,006 | -0.06(-0.10%) |
Aug 25, 2017 | 63.52 | 64.16 | 63.42 | 63.85 | 52,767 | +0.61(+0.97%) |
Aug 24, 2017 | 63.55 | 63.65 | 62.76 | 63.24 | 42,809 | -0.14(-0.22%) |
Aug 23, 2017 | 63.55 | 64.52 | 63.33 | 63.38 | 73,182 | -0.65(-1.02%) |
Aug 22, 2017 | 63.63 | 64.30 | 63.26 | 64.03 | 69,753 | +0.71(+1.13%) |
Aug 21, 2017 | 63.39 | 63.88 | 63.04 | 63.31 | 58,236 | -0.16(-0.26%) |
Aug 18, 2017 | 62.98 | 63.76 | 62.86 | 63.48 | 88,042 | +0.08(+0.13%) |
Aug 17, 2017 | 64.96 | 65.07 | 63.21 | 63.40 | 92,294 | -1.94(-2.97%) |
Aug 16, 2017 | 65.17 | 65.81 | 65.14 | 65.34 | 54,138 | +0.28(+0.44%) |
Aug 15, 2017 | 65.92 | 66.31 | 65.05 | 65.05 | 45,671 | -0.91(-1.37%) |
Aug 14, 2017 | 65.87 | 66.28 | 65.36 | 65.96 | 69,123 | +0.82(+1.27%) |
Aug 11, 2017 | 64.53 | 65.48 | 64.53 | 65.14 | 87,714 | +0.16(+0.25%) |
Aug 10, 2017 | 65.88 | 66.69 | 64.98 | 64.97 | 97,832 | -1.42(-2.14%) |
Aug 09, 2017 | 66.82 | 67.20 | 65.96 | 66.39 | 116,823 | -0.69(-1.02%) |
Aug 08, 2017 | 67.98 | 68.37 | 66.95 | 67.08 | 119,977 | -1.03(-1.51%) |
Aug 07, 2017 | 68.08 | 68.53 | 67.49 | 68.10 | 131,153 | +0.03(+0.04%) |
Aug 04, 2017 | 68.86 | 69.14 | 67.95 | 68.08 | 88,126 | -0.62(-0.91%) |
Aug 03, 2017 | 68.74 | 69.54 | 68.00 | 68.70 | 118,110 | +0.12(+0.17%) |
Aug 02, 2017 | 70.07 | 70.53 | 68.54 | 68.58 | 141,527 | -1.54(-2.19%) |
Aug 01, 2017 | 71.12 | 71.12 | 69.95 | 70.12 | 228,117 | -0.42(-0.60%) |
Jul 31, 2017 | 67.18 | 71.09 | 67.18 | 70.54 | 327,792 | +3.58(+5.35%) |
Jul 28, 2017 | 67.02 | 67.09 | 66.18 | 66.96 | 127,260 | -0.21(-0.31%) |
Jul 27, 2017 | 67.01 | 67.41 | 66.59 | 67.17 | 116,570 | +0.42(+0.63%) |
Jul 26, 2017 | 67.39 | 67.39 | 66.46 | 66.75 | 86,572 | -0.33(-0.49%) |
Jul 25, 2017 | 66.66 | 68.03 | 66.17 | 67.08 | 186,880 | +0.79(+1.19%) |
Jul 24, 2017 | 66.47 | 66.83 | 66.09 | 66.29 | 77,589 | -0.22(-0.33%) |
Jul 21, 2017 | 66.98 | 66.98 | 65.63 | 66.51 | 132,848 | -0.47(-0.70%) |
Jul 20, 2017 | 67.21 | 67.37 | 66.65 | 66.98 | 120,741 | -0.02(-0.03%) |
Jul 19, 2017 | 66.54 | 67.04 | 66.42 | 67.00 | 93,816 | +0.64(+0.97%) |
Jul 18, 2017 | 66.40 | 66.73 | 65.47 | 66.35 | 119,219 | -0.19(-0.29%) |
Jul 17, 2017 | 67.04 | 67.15 | 66.39 | 66.55 | 134,914 | -0.67(-0.99%) |
Jul 14, 2017 | 67.19 | 67.44 | 66.91 | 67.22 | 115,610 | -0.05(-0.07%) |
Jul 13, 2017 | 67.57 | 68.42 | 66.41 | 67.26 | 178,508 | -0.32(-0.47%) |
Jul 12, 2017 | 68.32 | 69.34 | 67.56 | 67.58 | 133,882 | -0.23(-0.34%) |
Jul 11, 2017 | 68.23 | 68.56 | 67.66 | 67.81 | 160,519 | -0.28(-0.42%) |
Jul 10, 2017 | 67.50 | 68.47 | 67.44 | 68.10 | 151,259 | +0.34(+0.50%) |
Jul 07, 2017 | 66.35 | 67.86 | 66.35 | 67.76 | 144,026 | +1.65(+2.49%) |
Jul 06, 2017 | 66.24 | 66.72 | 65.81 | 66.11 | 80,531 | -0.60(-0.91%) |
Jul 05, 2017 | 66.17 | 66.73 | 65.58 | 66.71 | 120,449 | +0.37(+0.55%) |