Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.20 | 71.09 | 69.22 | 70.68 | 1,020,439 | +0.48(+0.68%) |
Sep 28, 2017 | 70.25 | 70.72 | 69.57 | 70.20 | 883,452 | -0.05(-0.07%) |
Sep 27, 2017 | 69.23 | 70.77 | 68.65 | 70.25 | 1,041,532 | +2.01(+2.95%) |
Sep 26, 2017 | 69.00 | 69.37 | 67.70 | 68.24 | 1,113,202 | -0.42(-0.61%) |
Sep 25, 2017 | 70.64 | 70.64 | 68.26 | 68.66 | 1,932,816 | -2.54(-3.57%) |
Sep 22, 2017 | 70.38 | 71.57 | 70.23 | 71.20 | 1,035,659 | +0.59(+0.84%) |
Sep 21, 2017 | 70.21 | 70.72 | 69.06 | 70.61 | 1,653,568 | +0.29(+0.41%) |
Sep 20, 2017 | 74.30 | 74.32 | 69.93 | 70.32 | 2,221,043 | -4.00(-5.38%) |
Sep 19, 2017 | 74.44 | 74.61 | 73.64 | 74.32 | 645,871 | -0.03(-0.04%) |
Sep 18, 2017 | 75.50 | 76.47 | 74.20 | 74.35 | 1,000,831 | -1.14(-1.51%) |
Sep 15, 2017 | 73.37 | 75.55 | 73.22 | 75.49 | 1,440,944 | +2.01(+2.74%) |
Sep 14, 2017 | 72.56 | 74.69 | 72.56 | 73.48 | 645,265 | +0.47(+0.64%) |
Sep 13, 2017 | 72.90 | 73.24 | 72.31 | 73.01 | 522,644 | +0.06(+0.08%) |
Sep 12, 2017 | 72.90 | 73.64 | 72.55 | 72.95 | 915,007 | +0.32(+0.44%) |
Sep 11, 2017 | 72.34 | 73.16 | 72.14 | 72.63 | 780,425 | +1.02(+1.42%) |
Sep 08, 2017 | 73.29 | 73.40 | 71.50 | 71.61 | 707,064 | -1.61(-2.20%) |
Sep 07, 2017 | 73.41 | 75.71 | 73.14 | 73.22 | 2,006,614 | -0.10(-0.14%) |
Sep 06, 2017 | 73.27 | 73.72 | 72.03 | 73.32 | 726,009 | -0.06(-0.08%) |
Sep 05, 2017 | 72.93 | 73.99 | 72.24 | 73.38 | 869,826 | +0.12(+0.16%) |
Sep 01, 2017 | 73.39 | 74.23 | 73.07 | 73.26 | 703,005 | +0.04(+0.05%) |
Aug 31, 2017 | 73.19 | 73.66 | 72.82 | 73.22 | 810,963 | +0.10(+0.14%) |
Aug 30, 2017 | 70.76 | 73.17 | 70.62 | 73.12 | 831,993 | +2.66(+3.78%) |
Aug 29, 2017 | 69.91 | 70.69 | 69.31 | 70.46 | 510,672 | -0.14(-0.20%) |
Aug 28, 2017 | 71.15 | 71.15 | 70.06 | 70.60 | 721,342 | -0.33(-0.47%) |
Aug 25, 2017 | 70.52 | 71.26 | 70.20 | 70.93 | 837,493 | +0.68(+0.97%) |
Aug 24, 2017 | 70.99 | 71.20 | 70.13 | 70.25 | 827,546 | -0.42(-0.59%) |
Aug 23, 2017 | 70.53 | 70.89 | 70.05 | 70.67 | 752,553 | -0.34(-0.48%) |
Aug 22, 2017 | 69.74 | 71.11 | 69.71 | 71.01 | 806,923 | +1.68(+2.42%) |
Aug 21, 2017 | 69.62 | 69.98 | 68.52 | 69.33 | 828,061 | -0.34(-0.49%) |
Aug 18, 2017 | 71.71 | 71.81 | 69.60 | 69.67 | 1,285,178 | -1.52(-2.14%) |
Aug 17, 2017 | 72.11 | 72.73 | 71.16 | 71.19 | 1,388,625 | -1.23(-1.70%) |
Aug 16, 2017 | 71.90 | 72.47 | 71.46 | 72.42 | 1,281,541 | +0.66(+0.92%) |
Aug 15, 2017 | 71.34 | 72.30 | 70.43 | 71.76 | 1,694,204 | +0.34(+0.48%) |
Aug 14, 2017 | 69.54 | 71.61 | 69.50 | 71.42 | 1,537,853 | +2.52(+3.66%) |
Aug 11, 2017 | 67.67 | 69.05 | 66.87 | 68.90 | 960,950 | +1.13(+1.67%) |
Aug 10, 2017 | 68.64 | 68.67 | 67.49 | 67.77 | 1,277,859 | -1.29(-1.87%) |
Aug 09, 2017 | 68.81 | 69.42 | 68.39 | 69.06 | 865,424 | -0.10(-0.14%) |
Aug 08, 2017 | 68.41 | 69.80 | 67.56 | 69.16 | 1,369,058 | +0.36(+0.52%) |
Aug 07, 2017 | 66.82 | 69.18 | 66.82 | 68.80 | 1,366,873 | +2.18(+3.27%) |
Aug 04, 2017 | 66.70 | 68.10 | 66.22 | 66.62 | 965,633 | -0.27(-0.40%) |
Aug 03, 2017 | 66.30 | 68.97 | 64.70 | 66.89 | 2,459,067 | +0.03(+0.04%) |
Aug 02, 2017 | 69.37 | 69.37 | 66.63 | 66.86 | 2,263,579 | -1.21(-1.78%) |
Aug 01, 2017 | 68.67 | 68.67 | 67.68 | 68.07 | 1,396,380 | -0.49(-0.71%) |
Jul 31, 2017 | 69.19 | 69.26 | 68.03 | 68.56 | 1,448,364 | -0.44(-0.64%) |
Jul 28, 2017 | 68.87 | 69.35 | 68.37 | 69.00 | 789,364 | -0.10(-0.14%) |
Jul 27, 2017 | 69.62 | 69.66 | 68.33 | 69.10 | 2,024,112 | -0.44(-0.63%) |
Jul 26, 2017 | 69.53 | 70.27 | 68.98 | 69.54 | 747,134 | +0.25(+0.35%) |
Jul 25, 2017 | 69.20 | 69.73 | 68.41 | 69.30 | 1,076,119 | +0.12(+0.18%) |
Jul 24, 2017 | 69.28 | 69.50 | 68.80 | 69.17 | 1,642,840 | -0.12(-0.17%) |
Jul 21, 2017 | 68.72 | 69.42 | 67.52 | 69.29 | 1,563,585 | +0.57(+0.83%) |
Jul 20, 2017 | 67.72 | 68.96 | 67.06 | 68.72 | 1,201,976 | +1.08(+1.60%) |
Jul 19, 2017 | 67.25 | 67.70 | 66.86 | 67.64 | 911,627 | +0.66(+0.99%) |
Jul 18, 2017 | 66.89 | 67.17 | 66.16 | 66.98 | 909,357 | -0.02(-0.03%) |
Jul 17, 2017 | 67.30 | 67.55 | 66.61 | 67.00 | 1,196,702 | -0.32(-0.48%) |
Jul 14, 2017 | 67.71 | 68.08 | 67.23 | 67.32 | 789,513 | -0.05(-0.07%) |
Jul 13, 2017 | 67.30 | 67.78 | 66.32 | 67.37 | 2,169,439 | -0.10(-0.15%) |
Jul 12, 2017 | 66.29 | 67.81 | 65.73 | 67.47 | 2,382,648 | +1.54(+2.34%) |
Jul 11, 2017 | 64.99 | 66.15 | 64.83 | 65.93 | 997,701 | +0.93(+1.43%) |
Jul 10, 2017 | 65.62 | 65.98 | 63.97 | 65.00 | 2,001,163 | -0.86(-1.31%) |
Jul 07, 2017 | 64.42 | 66.26 | 64.28 | 65.86 | 1,948,850 | +1.85(+2.89%) |
Jul 06, 2017 | 64.08 | 65.08 | 63.59 | 64.01 | 1,965,180 | -1.01(-1.55%) |
Jul 05, 2017 | 63.43 | 65.34 | 63.36 | 65.02 | 2,265,772 | +2.02(+3.21%) |