Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.28 | 74.13 | 72.13 | 73.56 | 1,654,002 | +1.26(+1.74%) |
Sep 28, 2017 | 73.73 | 73.86 | 71.87 | 72.30 | 1,359,629 | -1.69(-2.28%) |
Sep 27, 2017 | 74.18 | 73.16 | 73.99 | 885,170 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.93 | 74.28 | 73.29 | 73.68 | 1,239,813 | -0.17(-0.24%) |
Sep 25, 2017 | 73.39 | 74.56 | 73.34 | 73.86 | 1,140,450 | +0.05(+0.07%) |
Sep 22, 2017 | 74.11 | 74.54 | 73.47 | 73.81 | 752,197 | -0.10(-0.13%) |
Sep 21, 2017 | 74.21 | 74.62 | 73.36 | 73.90 | 1,109,856 | -0.38(-0.51%) |
Sep 20, 2017 | 74.17 | 74.88 | 73.36 | 74.28 | 1,371,163 | +0.16(+0.21%) |
Sep 19, 2017 | 75.51 | 75.51 | 73.87 | 74.13 | 1,307,397 | -1.15(-1.52%) |
Sep 18, 2017 | 76.72 | 76.72 | 74.88 | 75.27 | 1,328,042 | -0.24(-0.32%) |
Sep 15, 2017 | 77.02 | 77.19 | 75.15 | 75.52 | 4,109,849 | -1.71(-2.22%) |
Sep 14, 2017 | 77.13 | 77.68 | 76.76 | 77.23 | 1,155,627 | -0.12(-0.16%) |
Sep 13, 2017 | 76.85 | 78.10 | 76.38 | 77.35 | 1,783,352 | +0.00(+0.00%) |
Sep 12, 2017 | 73.59 | 77.98 | 73.58 | 77.35 | 4,759,287 | +3.42(+4.63%) |
Sep 11, 2017 | 72.74 | 74.04 | 72.43 | 73.93 | 2,223,789 | +1.98(+2.75%) |
Sep 08, 2017 | 71.35 | 72.81 | 70.83 | 71.95 | 2,104,153 | +0.52(+0.73%) |
Sep 07, 2017 | 68.23 | 72.28 | 68.23 | 71.42 | 4,407,901 | +3.35(+4.93%) |
Sep 06, 2017 | 67.97 | 68.65 | 67.69 | 68.07 | 1,337,499 | +0.23(+0.35%) |
Sep 05, 2017 | 67.82 | 68.21 | 67.30 | 67.83 | 1,383,342 | -0.74(-1.08%) |
Sep 01, 2017 | 68.65 | 68.96 | 67.70 | 68.57 | 885,061 | -0.04(-0.06%) |
Aug 31, 2017 | 67.27 | 68.83 | 67.27 | 68.62 | 1,489,044 | +1.25(+1.86%) |
Aug 30, 2017 | 67.18 | 67.52 | 66.13 | 67.37 | 1,719,725 | -0.11(-0.17%) |
Aug 29, 2017 | 67.33 | 67.76 | 67.01 | 67.48 | 1,452,909 | -0.63(-0.92%) |
Aug 28, 2017 | 67.47 | 68.22 | 67.46 | 68.10 | 1,864,487 | +0.83(+1.23%) |
Aug 25, 2017 | 67.63 | 67.98 | 67.24 | 67.28 | 1,220,680 | -0.07(-0.10%) |
Aug 24, 2017 | 67.19 | 68.05 | 67.17 | 67.35 | 1,314,023 | +0.07(+0.10%) |
Aug 23, 2017 | 67.92 | 68.04 | 67.05 | 67.28 | 1,068,791 | -0.89(-1.30%) |
Aug 22, 2017 | 67.38 | 68.74 | 67.38 | 68.17 | 1,027,071 | +0.88(+1.31%) |
Aug 21, 2017 | 66.94 | 67.78 | 66.52 | 67.28 | 1,281,427 | +0.27(+0.40%) |
Aug 18, 2017 | 67.29 | 68.30 | 66.99 | 67.01 | 1,668,224 | -0.36(-0.54%) |
Aug 17, 2017 | 68.72 | 68.97 | 67.33 | 67.38 | 1,288,590 | -1.29(-1.88%) |
Aug 16, 2017 | 67.80 | 68.74 | 67.54 | 68.67 | 1,625,810 | +1.22(+1.81%) |
Aug 15, 2017 | 66.85 | 67.60 | 66.52 | 67.45 | 1,452,700 | +0.41(+0.61%) |
Aug 14, 2017 | 68.82 | 69.03 | 67.02 | 67.04 | 1,624,183 | -1.03(-1.52%) |
Aug 11, 2017 | 67.38 | 68.98 | 66.51 | 68.07 | 3,572,462 | +1.43(+2.15%) |
Aug 10, 2017 | 65.47 | 69.38 | 64.73 | 66.64 | 12,020,345 | +9.08(+15.78%) |
Aug 09, 2017 | 55.93 | 57.59 | 55.23 | 57.56 | 5,569,995 | -0.17(-0.30%) |
Aug 08, 2017 | 58.27 | 58.81 | 57.45 | 57.73 | 2,115,083 | -0.82(-1.39%) |
Aug 07, 2017 | 58.32 | 59.14 | 58.03 | 58.55 | 2,268,837 | +0.07(+0.12%) |
Aug 04, 2017 | 59.24 | 59.24 | 57.68 | 58.48 | 1,921,460 | -0.76(-1.29%) |
Aug 03, 2017 | 60.71 | 61.14 | 59.19 | 59.24 | 3,313,905 | -3.31(-5.30%) |
Aug 02, 2017 | 64.67 | 64.67 | 62.41 | 62.55 | 1,817,863 | -1.80(-2.79%) |
Aug 01, 2017 | 65.03 | 65.06 | 63.63 | 64.35 | 1,411,793 | -0.62(-0.96%) |
Jul 31, 2017 | 65.11 | 65.95 | 64.80 | 64.97 | 967,092 | +0.39(+0.60%) |
Jul 28, 2017 | 64.18 | 64.78 | 64.08 | 64.58 | 937,338 | +0.49(+0.76%) |
Jul 27, 2017 | 66.05 | 66.07 | 63.59 | 64.10 | 1,573,551 | -2.02(-3.06%) |
Jul 26, 2017 | 66.14 | 66.19 | 65.49 | 66.12 | 686,191 | -0.03(-0.05%) |
Jul 25, 2017 | 66.37 | 66.79 | 65.86 | 66.15 | 625,868 | -0.06(-0.09%) |
Jul 24, 2017 | 65.93 | 66.52 | 65.61 | 66.21 | 896,803 | +0.12(+0.18%) |
Jul 21, 2017 | 65.51 | 66.15 | 65.23 | 66.09 | 1,130,127 | +0.61(+0.93%) |
Jul 20, 2017 | 63.40 | 65.59 | 63.27 | 65.49 | 1,713,835 | +2.48(+3.94%) |
Jul 19, 2017 | 63.42 | 63.45 | 62.48 | 63.01 | 1,361,302 | -0.22(-0.34%) |
Jul 18, 2017 | 64.08 | 64.12 | 62.31 | 63.22 | 1,667,583 | -0.84(-1.31%) |
Jul 17, 2017 | 64.50 | 64.91 | 63.88 | 64.06 | 985,829 | -0.01(-0.01%) |
Jul 14, 2017 | 64.24 | 64.28 | 63.80 | 64.07 | 610,018 | -0.06(-0.09%) |
Jul 13, 2017 | 64.13 | 64.43 | 63.49 | 64.13 | 707,696 | +0.58(+0.91%) |
Jul 12, 2017 | 63.27 | 63.80 | 63.08 | 63.55 | 535,443 | +0.70(+1.12%) |
Jul 11, 2017 | 62.38 | 63.18 | 62.20 | 62.85 | 1,058,671 | +0.40(+0.64%) |
Jul 10, 2017 | 62.56 | 62.83 | 62.16 | 62.45 | 1,186,224 | -0.39(-0.62%) |
Jul 07, 2017 | 63.03 | 63.19 | 61.65 | 62.84 | 1,533,137 | +0.12(+0.19%) |
Jul 06, 2017 | 64.35 | 64.41 | 62.61 | 62.72 | 1,762,413 | -2.06(-3.19%) |
Jul 05, 2017 | 65.67 | 65.67 | 64.38 | 64.78 | 958,282 | -0.91(-1.39%) |