Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.99 | 66.53 | 62.90 | 66.04 | 128,484 | +0.36(+0.55%) |
Sep 28, 2017 | 65.90 | 66.17 | 65.45 | 65.68 | 61,224 | +0.00(+0.00%) |
Sep 27, 2017 | 64.68 | 66.31 | 63.94 | 65.68 | 139,969 | +1.44(+2.25%) |
Sep 26, 2017 | 63.33 | 64.41 | 63.15 | 64.23 | 204,836 | +0.99(+1.57%) |
Sep 25, 2017 | 63.20 | 63.47 | 62.47 | 63.24 | 124,242 | -0.09(-0.14%) |
Sep 22, 2017 | 63.74 | 64.62 | 63.20 | 63.33 | 58,173 | -0.45(-0.71%) |
Sep 21, 2017 | 64.59 | 64.77 | 63.60 | 63.78 | 91,304 | -0.68(-1.05%) |
Sep 20, 2017 | 64.82 | 65.14 | 63.96 | 64.46 | 192,241 | +0.00(+0.00%) |
Sep 19, 2017 | 64.95 | 65.77 | 64.37 | 64.46 | 131,396 | -0.63(-0.97%) |
Sep 18, 2017 | 64.10 | 65.90 | 64.05 | 65.09 | 178,195 | +0.72(+1.12%) |
Sep 15, 2017 | 62.97 | 64.91 | 62.61 | 64.37 | 279,507 | +1.40(+2.22%) |
Sep 14, 2017 | 63.15 | 63.20 | 62.52 | 62.97 | 141,813 | -0.23(-0.36%) |
Sep 13, 2017 | 63.65 | 62.34 | 63.20 | 144,615 | +0.86(+1.37%) | |
Sep 12, 2017 | 62.11 | 62.41 | 61.12 | 62.34 | 181,691 | +0.00(+0.00%) |
Sep 11, 2017 | 62.20 | 62.75 | 62.11 | 62.34 | 145,400 | +0.32(+0.51%) |
Sep 08, 2017 | 60.80 | 62.52 | 60.67 | 62.02 | 121,391 | +1.04(+1.70%) |
Sep 07, 2017 | 61.93 | 63.25 | 60.26 | 60.99 | 338,263 | -1.26(-2.03%) |
Sep 06, 2017 | 59.99 | 63.78 | 59.99 | 62.25 | 757,938 | +2.39(+3.99%) |
Sep 05, 2017 | 61.53 | 61.98 | 59.41 | 59.86 | 267,697 | -1.58(-2.57%) |
Sep 01, 2017 | 60.71 | 61.44 | 60.17 | 61.44 | 263,989 | +0.86(+1.41%) |
Aug 31, 2017 | 61.53 | 61.53 | 60.40 | 60.58 | 219,021 | -0.72(-1.18%) |
Aug 30, 2017 | 62.02 | 62.74 | 61.12 | 61.30 | 166,390 | -0.95(-1.52%) |
Aug 29, 2017 | 62.79 | 63.11 | 62.07 | 62.25 | 126,051 | -0.90(-1.43%) |
Aug 28, 2017 | 63.47 | 63.47 | 62.43 | 63.15 | 94,905 | +0.00(+0.00%) |
Aug 25, 2017 | 62.88 | 63.47 | 62.16 | 63.15 | 131,150 | +0.63(+1.01%) |
Aug 24, 2017 | 63.15 | 63.17 | 62.34 | 62.52 | 148,192 | -0.50(-0.79%) |
Aug 23, 2017 | 62.97 | 63.51 | 62.74 | 63.02 | 64,481 | -0.14(-0.21%) |
Aug 22, 2017 | 63.38 | 63.53 | 62.92 | 63.15 | 79,344 | +0.00(+0.00%) |
Aug 21, 2017 | 63.60 | 63.60 | 62.61 | 63.15 | 121,476 | -0.59(-0.92%) |
Aug 18, 2017 | 62.70 | 63.83 | 62.11 | 63.74 | 191,135 | +0.90(+1.44%) |
Aug 17, 2017 | 64.86 | 64.91 | 62.61 | 62.83 | 190,965 | -2.08(-3.20%) |
Aug 16, 2017 | 66.35 | 66.80 | 64.30 | 64.91 | 161,319 | -1.53(-2.31%) |
Aug 15, 2017 | 66.85 | 67.44 | 66.26 | 66.44 | 80,777 | -0.45(-0.67%) |
Aug 14, 2017 | 66.13 | 67.07 | 65.86 | 66.89 | 70,903 | +1.13(+1.71%) |
Aug 11, 2017 | 65.27 | 65.99 | 65.27 | 65.77 | 72,357 | +0.77(+1.18%) |
Aug 10, 2017 | 64.91 | 65.41 | 64.55 | 65.00 | 93,430 | -0.18(-0.28%) |
Aug 09, 2017 | 65.09 | 65.27 | 64.41 | 65.18 | 89,354 | +0.09(+0.14%) |
Aug 08, 2017 | 66.71 | 66.71 | 65.05 | 65.09 | 64,290 | -1.58(-2.37%) |
Aug 07, 2017 | 66.67 | 67.35 | 65.81 | 66.67 | 93,613 | +0.05(+0.07%) |
Aug 04, 2017 | 67.14 | 66.22 | 66.62 | 81,998 | -0.18(-0.27%) | |
Aug 03, 2017 | 66.62 | 66.85 | 65.95 | 66.80 | 143,067 | +0.50(+0.75%) |
Aug 02, 2017 | 66.53 | 66.71 | 65.45 | 66.31 | 76,103 | -0.18(-0.27%) |
Aug 01, 2017 | 66.80 | 66.80 | 65.90 | 66.49 | 81,896 | -0.32(-0.47%) |
Jul 31, 2017 | 66.04 | 67.35 | 65.45 | 66.80 | 123,475 | +0.95(+1.44%) |
Jul 28, 2017 | 66.13 | 66.40 | 65.23 | 65.86 | 82,843 | -0.32(-0.48%) |
Jul 27, 2017 | 66.31 | 66.53 | 65.77 | 66.17 | 108,823 | -0.09(-0.14%) |
Jul 26, 2017 | 66.08 | 66.67 | 66.04 | 66.26 | 72,504 | -0.05(-0.07%) |
Jul 25, 2017 | 66.44 | 66.71 | 66.17 | 66.31 | 121,913 | +0.05(+0.07%) |
Jul 24, 2017 | 66.35 | 66.74 | 65.86 | 66.26 | 84,422 | -0.05(-0.07%) |
Jul 21, 2017 | 66.08 | 66.85 | 65.41 | 66.31 | 176,701 | +0.54(+0.82%) |
Jul 20, 2017 | 65.90 | 66.18 | 65.54 | 65.77 | 129,246 | -0.14(-0.21%) |
Jul 19, 2017 | 64.10 | 66.31 | 64.10 | 65.90 | 233,451 | +1.76(+2.74%) |
Jul 18, 2017 | 63.24 | 64.14 | 63.20 | 64.14 | 128,918 | +0.72(+1.14%) |
Jul 17, 2017 | 63.69 | 64.05 | 63.15 | 63.42 | 188,598 | -0.23(-0.35%) |
Jul 14, 2017 | 61.57 | 63.74 | 61.57 | 63.65 | 216,608 | +1.98(+3.22%) |
Jul 13, 2017 | 61.71 | 61.78 | 61.12 | 61.66 | 74,442 | -0.09(-0.15%) |
Jul 12, 2017 | 61.48 | 62.11 | 61.48 | 61.75 | 86,006 | +0.72(+1.18%) |
Jul 11, 2017 | 59.99 | 61.66 | 59.79 | 61.03 | 169,192 | +0.99(+1.65%) |
Jul 10, 2017 | 60.94 | 61.26 | 59.32 | 60.04 | 229,734 | -1.04(-1.70%) |
Jul 07, 2017 | 60.71 | 61.35 | 60.53 | 61.08 | 121,369 | +0.41(+0.67%) |
Jul 06, 2017 | 61.75 | 61.80 | 60.58 | 60.67 | 177,042 | -1.44(-2.32%) |
Jul 05, 2017 | 62.02 | 62.47 | 61.53 | 62.11 | 114,438 | -0.14(-0.22%) |