Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.86 | 72.89 | 71.70 | 72.46 | 2,253,705 | +0.42(+0.58%) |
Sep 28, 2017 | 70.55 | 72.39 | 70.26 | 72.04 | 2,803,744 | +1.63(+2.32%) |
Sep 27, 2017 | 70.79 | 69.53 | 70.41 | 2,226,673 | +1.22(+1.77%) | |
Sep 26, 2017 | 69.72 | 69.88 | 69.08 | 69.19 | 1,628,269 | -0.61(-0.87%) |
Sep 25, 2017 | 69.21 | 70.05 | 69.16 | 69.79 | 1,470,134 | +0.50(+0.73%) |
Sep 22, 2017 | 68.76 | 69.35 | 68.60 | 69.29 | 886,128 | +0.58(+0.84%) |
Sep 21, 2017 | 68.49 | 68.84 | 68.24 | 68.71 | 929,185 | +0.20(+0.29%) |
Sep 20, 2017 | 68.32 | 68.64 | 67.55 | 68.52 | 1,239,427 | +0.50(+0.73%) |
Sep 19, 2017 | 68.20 | 68.56 | 67.92 | 68.02 | 1,246,116 | -0.20(-0.29%) |
Sep 18, 2017 | 67.72 | 68.31 | 67.35 | 68.22 | 1,595,446 | +0.50(+0.74%) |
Sep 15, 2017 | 67.32 | 67.93 | 67.06 | 67.72 | 2,258,767 | +0.36(+0.53%) |
Sep 14, 2017 | 67.15 | 67.56 | 66.80 | 67.36 | 1,155,386 | +0.00(+0.00%) |
Sep 13, 2017 | 67.08 | 67.57 | 66.20 | 67.36 | 1,504,365 | -0.02(-0.02%) |
Sep 12, 2017 | 66.38 | 67.37 | 66.33 | 67.37 | 1,351,071 | +1.20(+1.81%) |
Sep 11, 2017 | 65.71 | 66.41 | 65.71 | 66.17 | 1,519,797 | +0.97(+1.49%) |
Sep 08, 2017 | 65.05 | 65.63 | 64.92 | 65.20 | 1,523,716 | -0.10(-0.15%) |
Sep 07, 2017 | 65.76 | 65.76 | 64.79 | 65.30 | 1,977,083 | -0.42(-0.64%) |
Sep 06, 2017 | 66.10 | 66.35 | 65.56 | 65.72 | 1,762,990 | +0.00(+0.00%) |
Sep 05, 2017 | 66.55 | 66.74 | 65.55 | 65.72 | 1,522,230 | -1.19(-1.78%) |
Sep 01, 2017 | 67.16 | 67.34 | 66.73 | 66.91 | 1,079,405 | -0.06(-0.09%) |
Aug 31, 2017 | 66.82 | 67.08 | 66.50 | 66.98 | 1,772,252 | +0.43(+0.64%) |
Aug 30, 2017 | 66.73 | 66.82 | 66.47 | 66.55 | 1,160,659 | -0.17(-0.25%) |
Aug 29, 2017 | 66.29 | 66.85 | 65.90 | 66.71 | 1,372,926 | -0.09(-0.13%) |
Aug 28, 2017 | 66.78 | 67.19 | 66.51 | 66.80 | 1,328,554 | +0.19(+0.29%) |
Aug 25, 2017 | 65.82 | 66.91 | 65.82 | 66.61 | 1,902,057 | +1.14(+1.75%) |
Aug 24, 2017 | 66.05 | 66.05 | 65.40 | 65.47 | 1,527,206 | -0.31(-0.47%) |
Aug 23, 2017 | 66.17 | 66.17 | 65.69 | 65.78 | 1,205,207 | -0.60(-0.91%) |
Aug 22, 2017 | 65.55 | 66.48 | 65.55 | 66.38 | 1,425,441 | +0.98(+1.51%) |
Aug 21, 2017 | 65.36 | 65.69 | 65.09 | 65.40 | 1,043,010 | +0.06(+0.09%) |
Aug 18, 2017 | 65.54 | 65.76 | 65.20 | 65.34 | 1,374,922 | -0.25(-0.38%) |
Aug 17, 2017 | 66.68 | 66.71 | 65.52 | 65.59 | 2,343,368 | -1.21(-1.82%) |
Aug 16, 2017 | 66.95 | 67.54 | 66.74 | 66.80 | 1,844,754 | +0.19(+0.29%) |
Aug 15, 2017 | 66.73 | 66.86 | 66.25 | 66.61 | 1,322,372 | +0.05(+0.07%) |
Aug 14, 2017 | 66.21 | 66.69 | 65.69 | 66.56 | 1,274,524 | +0.83(+1.27%) |
Aug 11, 2017 | 66.03 | 66.49 | 65.55 | 65.73 | 1,419,567 | -0.05(-0.07%) |
Aug 10, 2017 | 65.87 | 67.25 | 65.49 | 65.78 | 2,551,009 | -0.26(-0.40%) |
Aug 09, 2017 | 65.85 | 66.20 | 65.48 | 66.04 | 1,631,890 | -0.01(-0.01%) |
Aug 08, 2017 | 65.90 | 66.44 | 65.65 | 66.05 | 1,685,150 | -0.14(-0.22%) |
Aug 07, 2017 | 65.80 | 66.33 | 65.74 | 66.19 | 1,006,650 | +0.46(+0.70%) |
Aug 04, 2017 | 65.98 | 65.98 | 65.56 | 65.73 | 1,107,848 | +0.11(+0.17%) |
Aug 03, 2017 | 65.61 | 65.84 | 65.25 | 65.62 | 1,288,062 | +0.03(+0.05%) |
Aug 02, 2017 | 66.28 | 66.28 | 65.29 | 65.59 | 1,602,050 | -0.43(-0.65%) |
Aug 01, 2017 | 65.96 | 66.04 | 65.48 | 66.01 | 1,938,354 | +0.34(+0.52%) |
Jul 31, 2017 | 65.53 | 65.85 | 65.19 | 65.67 | 3,474,462 | +0.29(+0.45%) |
Jul 28, 2017 | 65.51 | 65.84 | 65.00 | 65.38 | 1,745,981 | -0.25(-0.39%) |
Jul 27, 2017 | 67.54 | 67.57 | 64.97 | 65.63 | 3,967,142 | -1.79(-2.65%) |
Jul 26, 2017 | 66.78 | 67.82 | 66.72 | 67.42 | 3,340,632 | +0.87(+1.30%) |
Jul 25, 2017 | 65.11 | 67.05 | 65.09 | 66.55 | 3,803,829 | +2.17(+3.37%) |
Jul 24, 2017 | 64.18 | 64.41 | 63.81 | 64.39 | 1,885,272 | +0.21(+0.33%) |
Jul 21, 2017 | 64.28 | 64.63 | 64.08 | 64.17 | 1,248,558 | -0.20(-0.31%) |
Jul 20, 2017 | 64.26 | 64.51 | 64.20 | 64.37 | 1,137,547 | +0.21(+0.33%) |
Jul 19, 2017 | 63.78 | 64.25 | 63.51 | 64.16 | 1,111,498 | +0.56(+0.87%) |
Jul 18, 2017 | 63.51 | 63.73 | 63.34 | 63.60 | 1,952,584 | -0.04(-0.06%) |
Jul 17, 2017 | 63.74 | 63.82 | 63.12 | 63.64 | 1,432,995 | -0.06(-0.09%) |
Jul 14, 2017 | 62.72 | 64.02 | 62.72 | 63.70 | 2,761,258 | +0.83(+1.31%) |
Jul 13, 2017 | 61.77 | 63.55 | 61.77 | 62.87 | 6,187,072 | +2.87(+4.78%) |
Jul 12, 2017 | 59.84 | 60.39 | 59.78 | 60.00 | 1,303,258 | +0.33(+0.56%) |
Jul 11, 2017 | 59.94 | 60.00 | 58.99 | 59.67 | 2,548,261 | -1.50(-2.45%) |
Jul 10, 2017 | 60.36 | 61.53 | 60.36 | 61.17 | 2,374,375 | +0.71(+1.17%) |
Jul 07, 2017 | 59.23 | 60.66 | 59.09 | 60.47 | 1,818,712 | +1.53(+2.60%) |
Jul 06, 2017 | 59.63 | 59.65 | 58.87 | 58.93 | 1,682,441 | -0.86(-1.43%) |
Jul 05, 2017 | 59.69 | 59.93 | 59.41 | 59.79 | 1,227,839 | +0.17(+0.28%) |