Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.14 | 72.15 | 70.97 | 71.73 | 2,276,637 | +0.41(+0.58%) |
Sep 28, 2017 | 69.83 | 71.66 | 69.55 | 71.31 | 2,832,273 | +1.61(+2.32%) |
Sep 27, 2017 | 70.08 | 68.83 | 69.70 | 2,249,331 | +1.21(+1.77%) | |
Sep 26, 2017 | 69.02 | 69.18 | 68.39 | 68.49 | 1,644,837 | -0.60(-0.87%) |
Sep 25, 2017 | 68.51 | 69.34 | 68.47 | 69.09 | 1,485,093 | +0.50(+0.73%) |
Sep 22, 2017 | 68.07 | 68.66 | 67.91 | 68.59 | 895,145 | +0.57(+0.84%) |
Sep 21, 2017 | 67.80 | 68.15 | 67.56 | 68.02 | 938,640 | +0.20(+0.29%) |
Sep 20, 2017 | 67.63 | 67.94 | 66.87 | 67.82 | 1,252,039 | +0.49(+0.73%) |
Sep 19, 2017 | 67.52 | 67.86 | 67.24 | 67.33 | 1,258,795 | -0.20(-0.29%) |
Sep 18, 2017 | 67.04 | 67.62 | 66.67 | 67.53 | 1,611,680 | +0.50(+0.74%) |
Sep 15, 2017 | 66.64 | 67.25 | 66.38 | 67.03 | 2,281,751 | +0.36(+0.53%) |
Sep 14, 2017 | 66.47 | 66.88 | 66.13 | 66.68 | 1,167,143 | +0.00(+0.00%) |
Sep 13, 2017 | 66.41 | 66.89 | 65.53 | 66.68 | 1,519,673 | -0.02(-0.02%) |
Sep 12, 2017 | 65.71 | 66.69 | 65.66 | 66.69 | 1,364,818 | +1.19(+1.81%) |
Sep 11, 2017 | 65.05 | 65.74 | 65.05 | 65.51 | 1,535,261 | +0.96(+1.49%) |
Sep 08, 2017 | 64.39 | 64.97 | 64.27 | 64.55 | 1,539,220 | -0.09(-0.15%) |
Sep 07, 2017 | 65.10 | 65.10 | 64.14 | 64.64 | 1,997,201 | -0.42(-0.64%) |
Sep 06, 2017 | 65.44 | 65.68 | 64.90 | 65.06 | 1,780,929 | +0.00(+0.00%) |
Sep 05, 2017 | 65.88 | 66.07 | 64.89 | 65.06 | 1,537,719 | -1.18(-1.78%) |
Sep 01, 2017 | 66.48 | 66.66 | 66.06 | 66.24 | 1,090,388 | -0.06(-0.09%) |
Aug 31, 2017 | 66.14 | 66.40 | 65.83 | 66.30 | 1,790,285 | +0.42(+0.64%) |
Aug 30, 2017 | 66.06 | 66.15 | 65.80 | 65.88 | 1,172,469 | -0.17(-0.25%) |
Aug 29, 2017 | 65.62 | 66.17 | 65.24 | 66.04 | 1,386,896 | -0.09(-0.13%) |
Aug 28, 2017 | 66.10 | 66.51 | 65.84 | 66.13 | 1,342,072 | +0.19(+0.29%) |
Aug 25, 2017 | 65.15 | 66.24 | 65.15 | 65.94 | 1,921,411 | +1.13(+1.75%) |
Aug 24, 2017 | 65.38 | 65.38 | 64.74 | 64.81 | 1,542,745 | -0.31(-0.47%) |
Aug 23, 2017 | 65.51 | 65.51 | 65.03 | 65.11 | 1,217,471 | -0.60(-0.91%) |
Aug 22, 2017 | 64.89 | 65.81 | 64.89 | 65.71 | 1,439,945 | +0.97(+1.51%) |
Aug 21, 2017 | 64.71 | 65.03 | 64.44 | 64.74 | 1,053,623 | +0.06(+0.09%) |
Aug 18, 2017 | 64.88 | 65.10 | 64.54 | 64.68 | 1,388,912 | -0.24(-0.38%) |
Aug 17, 2017 | 66.01 | 66.04 | 64.86 | 64.93 | 2,367,213 | -1.20(-1.82%) |
Aug 16, 2017 | 66.28 | 66.86 | 66.06 | 66.13 | 1,863,525 | +0.19(+0.29%) |
Aug 15, 2017 | 66.06 | 66.19 | 65.59 | 65.94 | 1,335,827 | +0.05(+0.07%) |
Aug 14, 2017 | 65.55 | 66.02 | 65.03 | 65.89 | 1,287,493 | +0.83(+1.27%) |
Aug 11, 2017 | 65.37 | 65.82 | 64.89 | 65.07 | 1,434,011 | -0.05(-0.07%) |
Aug 10, 2017 | 65.21 | 66.57 | 64.83 | 65.11 | 2,576,966 | -0.26(-0.40%) |
Aug 09, 2017 | 65.18 | 65.53 | 64.82 | 65.37 | 1,648,495 | -0.01(-0.01%) |
Aug 08, 2017 | 65.23 | 65.77 | 64.99 | 65.38 | 1,702,297 | -0.14(-0.22%) |
Aug 07, 2017 | 65.14 | 65.66 | 65.08 | 65.52 | 1,016,893 | +0.46(+0.70%) |
Aug 04, 2017 | 65.32 | 65.32 | 64.90 | 65.07 | 1,119,120 | +0.11(+0.17%) |
Aug 03, 2017 | 64.95 | 65.18 | 64.59 | 64.96 | 1,301,168 | +0.03(+0.05%) |
Aug 02, 2017 | 65.62 | 65.62 | 64.63 | 64.93 | 1,618,351 | -0.42(-0.65%) |
Aug 01, 2017 | 65.29 | 65.38 | 64.82 | 65.35 | 1,958,077 | +0.34(+0.52%) |
Jul 31, 2017 | 64.87 | 65.18 | 64.53 | 65.01 | 3,509,815 | +0.29(+0.45%) |
Jul 28, 2017 | 64.85 | 65.18 | 64.34 | 64.72 | 1,763,747 | -0.25(-0.39%) |
Jul 27, 2017 | 66.86 | 66.89 | 64.31 | 64.97 | 4,007,509 | -1.77(-2.65%) |
Jul 26, 2017 | 66.10 | 67.13 | 66.05 | 66.74 | 3,374,624 | +0.86(+1.30%) |
Jul 25, 2017 | 64.45 | 66.38 | 64.43 | 65.88 | 3,842,533 | +2.15(+3.37%) |
Jul 24, 2017 | 63.53 | 63.76 | 63.16 | 63.74 | 1,904,455 | +0.21(+0.33%) |
Jul 21, 2017 | 63.63 | 63.97 | 63.43 | 63.53 | 1,261,262 | -0.20(-0.31%) |
Jul 20, 2017 | 63.61 | 63.86 | 63.55 | 63.72 | 1,149,122 | +0.21(+0.33%) |
Jul 19, 2017 | 63.13 | 63.60 | 62.87 | 63.51 | 1,122,808 | +0.55(+0.87%) |
Jul 18, 2017 | 62.87 | 63.09 | 62.70 | 62.96 | 1,972,451 | -0.04(-0.06%) |
Jul 17, 2017 | 63.10 | 63.17 | 62.49 | 63.00 | 1,447,576 | -0.05(-0.09%) |
Jul 14, 2017 | 62.09 | 63.38 | 62.09 | 63.05 | 2,789,354 | +0.82(+1.31%) |
Jul 13, 2017 | 61.14 | 62.91 | 61.14 | 62.24 | 6,250,026 | +2.84(+4.78%) |
Jul 12, 2017 | 59.23 | 59.79 | 59.18 | 59.40 | 1,316,519 | +0.33(+0.56%) |
Jul 11, 2017 | 59.34 | 59.39 | 58.39 | 59.07 | 2,574,190 | -1.49(-2.45%) |
Jul 10, 2017 | 59.75 | 60.91 | 59.75 | 60.56 | 2,398,535 | +0.70(+1.17%) |
Jul 07, 2017 | 58.64 | 60.04 | 58.50 | 59.86 | 1,837,218 | +1.52(+2.60%) |
Jul 06, 2017 | 59.03 | 59.05 | 58.28 | 58.34 | 1,699,560 | -0.85(-1.43%) |
Jul 05, 2017 | 59.09 | 59.32 | 58.81 | 59.19 | 1,240,333 | +0.17(+0.28%) |