Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 82.37 | 82.37 | 81.95 | 82.27 | 6,998 | +0.57(+0.70%) |
Sep 28, 2017 | 81.77 | 82.25 | 81.06 | 81.69 | 7,193 | +0.29(+0.35%) |
Sep 27, 2017 | 80.39 | 82.35 | 80.17 | 81.40 | 9,973 | +3.26(+4.17%) |
Sep 26, 2017 | 78.42 | 78.67 | 77.82 | 78.14 | 6,150 | -0.16(-0.20%) |
Sep 25, 2017 | 78.98 | 79.05 | 77.83 | 78.30 | 5,931 | -0.84(-1.07%) |
Sep 22, 2017 | 78.66 | 79.14 | 77.80 | 79.14 | 5,686 | -0.26(-0.33%) |
Sep 21, 2017 | 78.59 | 79.41 | 77.86 | 79.41 | 5,030 | +0.88(+1.12%) |
Sep 20, 2017 | 77.19 | 79.13 | 75.97 | 78.53 | 15,395 | +1.31(+1.70%) |
Sep 19, 2017 | 75.23 | 77.58 | 75.23 | 77.21 | 13,390 | +2.08(+2.77%) |
Sep 18, 2017 | 73.52 | 75.41 | 73.52 | 75.13 | 16,842 | +2.25(+3.08%) |
Sep 15, 2017 | 71.80 | 72.88 | 71.80 | 72.88 | 3,009 | +1.03(+1.44%) |
Sep 14, 2017 | 72.54 | 72.75 | 71.85 | 71.85 | 3,261 | -0.68(-0.94%) |
Sep 13, 2017 | 71.19 | 72.53 | 71.19 | 72.53 | 3,176 | +0.37(+0.52%) |
Sep 12, 2017 | 70.60 | 72.37 | 70.60 | 72.15 | 5,444 | +2.54(+3.65%) |
Sep 11, 2017 | 68.46 | 70.09 | 68.38 | 69.61 | 6,297 | +2.99(+4.48%) |
Sep 08, 2017 | 65.64 | 67.19 | 65.64 | 66.63 | 10,038 | +1.86(+2.88%) |
Sep 07, 2017 | 67.08 | 67.08 | 64.25 | 64.76 | 10,167 | -3.49(-5.11%) |
Sep 06, 2017 | 68.85 | 69.06 | 68.24 | 68.25 | 6,763 | +0.67(+1.00%) |
Sep 05, 2017 | 70.09 | 70.09 | 67.08 | 67.58 | 21,103 | -5.31(-7.28%) |
Sep 01, 2017 | 72.17 | 73.00 | 72.17 | 72.89 | 2,155 | +1.34(+1.88%) |
Aug 31, 2017 | 71.78 | 72.00 | 71.06 | 71.55 | 7,137 | -0.06(-0.08%) |
Aug 30, 2017 | 71.29 | 72.28 | 71.29 | 71.61 | 5,062 | +0.94(+1.33%) |
Aug 29, 2017 | 68.72 | 70.67 | 68.16 | 70.67 | 3,743 | -0.65(-0.91%) |
Aug 28, 2017 | 73.00 | 73.00 | 70.92 | 71.31 | 14,093 | -1.44(-1.98%) |
Aug 25, 2017 | 73.50 | 73.50 | 72.62 | 72.75 | 3,119 | +0.26(+0.36%) |
Aug 24, 2017 | 72.42 | 72.57 | 72.05 | 72.49 | 2,580 | +0.06(+0.09%) |
Aug 23, 2017 | 72.33 | 73.29 | 72.31 | 72.43 | 4,259 | -0.25(-0.35%) |
Aug 22, 2017 | 71.00 | 72.68 | 71.00 | 72.68 | 4,643 | +2.21(+3.13%) |
Aug 21, 2017 | 70.43 | 70.60 | 69.91 | 70.48 | 6,140 | -0.70(-0.98%) |
Aug 18, 2017 | 71.00 | 71.72 | 70.07 | 71.17 | 8,401 | -0.10(-0.14%) |
Aug 17, 2017 | 74.59 | 74.59 | 71.27 | 71.27 | 6,084 | -3.43(-4.59%) |
Aug 16, 2017 | 76.41 | 76.69 | 74.50 | 74.70 | 3,747 | -1.07(-1.41%) |
Aug 15, 2017 | 78.12 | 78.12 | 75.70 | 75.77 | 6,027 | +0.39(+0.51%) |
Aug 14, 2017 | 73.38 | 75.62 | 73.38 | 75.38 | 8,235 | +3.49(+4.85%) |
Aug 11, 2017 | 73.33 | 73.52 | 71.90 | 71.90 | 4,831 | -1.37(-1.87%) |
Aug 10, 2017 | 75.97 | 75.97 | 73.24 | 73.27 | 8,118 | -3.67(-4.77%) |
Aug 09, 2017 | 75.51 | 76.94 | 75.51 | 76.94 | 3,879 | -0.50(-0.65%) |
Aug 08, 2017 | 77.79 | 79.03 | 77.11 | 77.44 | 14,562 | -0.68(-0.87%) |
Aug 07, 2017 | 79.04 | 79.04 | 77.54 | 78.11 | 3,698 | -0.28(-0.36%) |
Aug 04, 2017 | 78.35 | 79.30 | 78.07 | 78.40 | 7,590 | +1.70(+2.21%) |
Aug 03, 2017 | 77.22 | 77.22 | 76.65 | 76.70 | 1,243 | -0.81(-1.05%) |
Aug 02, 2017 | 77.98 | 77.98 | 76.56 | 77.52 | 6,357 | +0.28(+0.37%) |
Aug 01, 2017 | 76.30 | 77.25 | 76.30 | 77.23 | 4,616 | +1.24(+1.63%) |
Jul 31, 2017 | 75.53 | 75.99 | 75.10 | 75.99 | 1,960 | +1.53(+2.05%) |
Jul 28, 2017 | 72.99 | 74.47 | 72.99 | 74.47 | 4,914 | +1.30(+1.78%) |
Jul 27, 2017 | 75.48 | 76.51 | 73.07 | 73.17 | 7,494 | -2.10(-2.78%) |
Jul 26, 2017 | 77.18 | 77.39 | 74.98 | 75.26 | 5,289 | -1.94(-2.51%) |
Jul 25, 2017 | 76.37 | 77.61 | 76.30 | 77.20 | 9,392 | +3.10(+4.18%) |
Jul 24, 2017 | 72.95 | 74.17 | 72.95 | 74.10 | 7,502 | +1.14(+1.56%) |
Jul 21, 2017 | 72.79 | 73.57 | 72.79 | 72.97 | 4,604 | -0.65(-0.89%) |
Jul 20, 2017 | 73.00 | 73.62 | 73.00 | 73.62 | 692 | +0.29(+0.39%) |
Jul 19, 2017 | 73.09 | 74.10 | 72.78 | 73.33 | 3,280 | +0.32(+0.44%) |
Jul 18, 2017 | 71.97 | 73.54 | 71.76 | 73.01 | 15,206 | -0.38(-0.52%) |
Jul 17, 2017 | 73.54 | 73.98 | 72.96 | 73.39 | 6,603 | -0.41(-0.56%) |
Jul 14, 2017 | 73.05 | 74.50 | 71.77 | 73.80 | 31,214 | -1.30(-1.73%) |
Jul 13, 2017 | 73.61 | 75.10 | 73.61 | 75.10 | 6,636 | +1.48(+2.01%) |
Jul 12, 2017 | 73.57 | 74.10 | 73.22 | 73.61 | 15,736 | +0.00(+0.00%) |
Jul 11, 2017 | 74.68 | 74.68 | 73.23 | 73.61 | 16,425 | -1.74(-2.32%) |
Jul 10, 2017 | 76.08 | 76.08 | 74.94 | 75.36 | 10,376 | -0.43(-0.57%) |
Jul 07, 2017 | 74.99 | 75.87 | 74.74 | 75.79 | 10,931 | +1.72(+2.32%) |
Jul 06, 2017 | 76.33 | 76.46 | 74.08 | 74.08 | 12,123 | -1.86(-2.45%) |
Jul 05, 2017 | 76.56 | 76.56 | 74.89 | 75.94 | 17,937 | +0.64(+0.85%) |