Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.28 | 67.28 | 65.99 | 66.20 | 763,117 | -0.97(-1.45%) |
Sep 28, 2017 | 66.79 | 67.46 | 66.67 | 67.17 | 430,166 | +0.37(+0.55%) |
Sep 27, 2017 | 66.73 | 67.38 | 66.55 | 66.80 | 473,132 | -0.59(-0.87%) |
Sep 26, 2017 | 67.47 | 68.07 | 67.18 | 67.39 | 510,072 | -0.61(-0.89%) |
Sep 25, 2017 | 67.23 | 68.33 | 66.71 | 68.00 | 769,790 | +0.23(+0.34%) |
Sep 22, 2017 | 67.91 | 68.26 | 67.42 | 67.77 | 377,197 | +0.34(+0.51%) |
Sep 21, 2017 | 67.15 | 68.35 | 66.94 | 67.43 | 584,552 | -0.38(-0.57%) |
Sep 20, 2017 | 69.30 | 70.10 | 67.50 | 67.81 | 1,024,347 | -1.25(-1.81%) |
Sep 19, 2017 | 68.85 | 69.30 | 68.44 | 69.06 | 468,594 | +0.69(+1.01%) |
Sep 18, 2017 | 68.73 | 68.84 | 68.01 | 68.37 | 1,077,345 | -0.74(-1.08%) |
Sep 15, 2017 | 70.14 | 70.35 | 69.11 | 69.11 | 875,934 | -0.89(-1.27%) |
Sep 14, 2017 | 69.45 | 70.19 | 69.09 | 70.00 | 614,332 | +0.36(+0.52%) |
Sep 13, 2017 | 70.90 | 71.23 | 69.57 | 69.64 | 695,594 | -1.11(-1.57%) |
Sep 12, 2017 | 70.07 | 70.82 | 69.79 | 70.75 | 468,835 | +0.53(+0.76%) |
Sep 11, 2017 | 70.88 | 71.92 | 70.16 | 70.21 | 711,778 | -1.60(-2.23%) |
Sep 08, 2017 | 72.18 | 72.20 | 71.33 | 71.82 | 626,783 | -0.07(-0.09%) |
Sep 07, 2017 | 70.84 | 72.09 | 70.67 | 71.89 | 597,403 | +1.49(+2.12%) |
Sep 06, 2017 | 71.16 | 71.87 | 70.06 | 70.39 | 750,212 | -0.83(-1.17%) |
Sep 05, 2017 | 70.21 | 71.28 | 70.05 | 71.22 | 721,579 | +1.49(+2.13%) |
Sep 01, 2017 | 69.85 | 70.02 | 68.96 | 69.74 | 503,753 | +0.26(+0.38%) |
Aug 31, 2017 | 68.78 | 69.53 | 68.53 | 69.48 | 868,381 | +0.85(+1.24%) |
Aug 30, 2017 | 69.28 | 69.61 | 68.58 | 68.63 | 518,989 | -1.02(-1.46%) |
Aug 29, 2017 | 70.19 | 70.19 | 68.56 | 69.65 | 991,803 | +0.20(+0.28%) |
Aug 28, 2017 | 67.98 | 69.45 | 67.28 | 69.45 | 941,108 | +1.88(+2.78%) |
Aug 25, 2017 | 67.57 | 67.86 | 66.86 | 67.57 | 435,765 | +0.38(+0.57%) |
Aug 24, 2017 | 66.87 | 67.71 | 66.49 | 67.19 | 553,707 | +0.45(+0.67%) |
Aug 23, 2017 | 66.64 | 66.85 | 66.28 | 66.74 | 442,252 | +0.12(+0.18%) |
Aug 22, 2017 | 66.97 | 67.33 | 66.44 | 66.62 | 275,499 | -0.41(-0.61%) |
Aug 21, 2017 | 66.32 | 67.06 | 66.12 | 67.03 | 520,858 | +0.77(+1.17%) |
Aug 18, 2017 | 67.46 | 67.59 | 66.00 | 66.26 | 630,047 | -0.48(-0.71%) |
Aug 17, 2017 | 67.41 | 67.65 | 66.60 | 66.73 | 574,861 | -0.37(-0.54%) |
Aug 16, 2017 | 66.57 | 67.49 | 66.42 | 67.10 | 957,665 | +0.61(+0.92%) |
Aug 15, 2017 | 65.16 | 66.61 | 65.01 | 66.49 | 738,507 | +0.57(+0.86%) |
Aug 14, 2017 | 64.94 | 66.49 | 64.54 | 65.92 | 686,263 | -0.02(-0.03%) |
Aug 11, 2017 | 65.88 | 66.30 | 65.38 | 65.93 | 872,379 | -0.01(-0.01%) |
Aug 10, 2017 | 64.51 | 66.11 | 64.07 | 65.94 | 1,209,127 | +2.00(+3.13%) |
Aug 09, 2017 | 63.06 | 64.81 | 62.29 | 63.94 | 1,192,153 | +2.21(+3.58%) |
Aug 08, 2017 | 62.10 | 62.50 | 61.14 | 61.73 | 830,853 | +0.13(+0.21%) |
Aug 07, 2017 | 61.99 | 62.11 | 61.48 | 61.60 | 361,870 | -0.51(-0.82%) |
Aug 04, 2017 | 62.51 | 62.61 | 61.75 | 62.11 | 548,462 | -0.70(-1.12%) |
Aug 03, 2017 | 63.07 | 63.57 | 62.62 | 62.82 | 563,537 | -0.42(-0.66%) |
Aug 02, 2017 | 61.95 | 63.85 | 61.95 | 63.23 | 796,813 | +1.02(+1.64%) |
Aug 01, 2017 | 61.43 | 62.58 | 60.93 | 62.22 | 483,724 | +0.69(+1.12%) |
Jul 31, 2017 | 61.62 | 62.24 | 61.49 | 61.53 | 425,487 | -0.08(-0.14%) |
Jul 28, 2017 | 61.26 | 61.96 | 61.16 | 61.61 | 517,098 | +0.73(+1.20%) |
Jul 27, 2017 | 62.24 | 62.29 | 60.54 | 60.88 | 789,952 | -1.21(-1.94%) |
Jul 26, 2017 | 59.95 | 62.27 | 59.63 | 62.09 | 789,265 | +2.01(+3.35%) |
Jul 25, 2017 | 59.75 | 60.08 | 1,168,631 | -1.84(-2.98%) | ||
Jul 24, 2017 | 62.92 | 62.92 | 61.86 | 61.92 | 411,059 | -0.75(-1.19%) |
Jul 21, 2017 | 63.43 | 63.63 | 62.39 | 62.67 | 816,219 | -0.59(-0.94%) |
Jul 20, 2017 | 62.22 | 63.52 | 62.13 | 63.26 | 628,038 | +0.93(+1.50%) |
Jul 19, 2017 | 61.79 | 62.44 | 61.73 | 62.33 | 456,565 | +0.59(+0.96%) |
Jul 18, 2017 | 61.32 | 62.02 | 61.02 | 61.73 | 736,768 | +0.83(+1.37%) |
Jul 17, 2017 | 61.09 | 61.19 | 60.75 | 60.90 | 768,543 | +0.38(+0.63%) |
Jul 14, 2017 | 60.75 | 60.81 | 60.13 | 60.52 | 740,383 | +0.66(+1.11%) |
Jul 13, 2017 | 60.32 | 60.56 | 59.50 | 59.85 | 602,092 | -0.48(-0.79%) |
Jul 12, 2017 | 60.98 | 61.21 | 60.24 | 60.33 | 742,032 | -0.05(-0.08%) |
Jul 11, 2017 | 60.30 | 60.46 | 59.40 | 60.38 | 497,927 | -0.02(-0.03%) |
Jul 10, 2017 | 59.10 | 60.67 | 58.99 | 60.40 | 806,561 | +1.21(+2.05%) |
Jul 07, 2017 | 59.74 | 59.81 | 58.79 | 59.18 | 670,066 | -0.70(-1.18%) |
Jul 06, 2017 | 60.35 | 60.36 | 59.60 | 59.89 | 503,785 | -0.52(-0.86%) |
Jul 05, 2017 | 59.27 | 60.43 | 59.10 | 60.41 | 792,574 | +0.50(+0.84%) |