Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.10 | 72.11 | 70.93 | 71.68 | 2,277,936 | +0.41(+0.58%) |
Sep 28, 2017 | 69.79 | 71.62 | 69.51 | 71.27 | 2,833,889 | +1.61(+2.32%) |
Sep 27, 2017 | 70.04 | 68.79 | 69.66 | 2,250,614 | +1.21(+1.77%) | |
Sep 26, 2017 | 68.98 | 69.14 | 68.35 | 68.45 | 1,645,776 | -0.60(-0.87%) |
Sep 25, 2017 | 68.47 | 69.30 | 68.43 | 69.05 | 1,485,940 | +0.50(+0.73%) |
Sep 22, 2017 | 68.03 | 68.62 | 67.87 | 68.55 | 895,656 | +0.57(+0.84%) |
Sep 21, 2017 | 67.76 | 68.11 | 67.52 | 67.98 | 939,176 | +0.20(+0.29%) |
Sep 20, 2017 | 67.59 | 67.90 | 66.83 | 67.79 | 1,252,753 | +0.49(+0.73%) |
Sep 19, 2017 | 67.48 | 67.83 | 67.20 | 67.30 | 1,259,514 | -0.20(-0.29%) |
Sep 18, 2017 | 67.00 | 67.58 | 66.63 | 67.49 | 1,612,600 | +0.50(+0.74%) |
Sep 15, 2017 | 66.60 | 67.21 | 66.35 | 67.00 | 2,283,053 | +0.36(+0.53%) |
Sep 14, 2017 | 66.43 | 66.84 | 66.09 | 66.64 | 1,167,809 | +0.00(+0.00%) |
Sep 13, 2017 | 66.37 | 66.85 | 65.49 | 66.64 | 1,520,540 | -0.02(-0.02%) |
Sep 12, 2017 | 65.67 | 66.66 | 65.63 | 66.66 | 1,365,597 | +1.19(+1.81%) |
Sep 11, 2017 | 65.01 | 65.70 | 65.01 | 65.47 | 1,536,138 | +0.96(+1.49%) |
Sep 08, 2017 | 64.35 | 64.94 | 64.23 | 64.51 | 1,540,098 | -0.09(-0.15%) |
Sep 07, 2017 | 65.06 | 65.06 | 64.10 | 64.61 | 1,998,341 | -0.42(-0.64%) |
Sep 06, 2017 | 65.40 | 65.64 | 64.86 | 65.02 | 1,781,945 | +0.00(+0.00%) |
Sep 05, 2017 | 65.85 | 66.03 | 64.86 | 65.02 | 1,538,597 | -1.18(-1.78%) |
Sep 01, 2017 | 66.44 | 66.62 | 66.02 | 66.20 | 1,091,011 | -0.06(-0.09%) |
Aug 31, 2017 | 66.11 | 66.36 | 65.79 | 66.26 | 1,791,307 | +0.42(+0.64%) |
Aug 30, 2017 | 66.02 | 66.11 | 65.77 | 65.84 | 1,173,138 | -0.17(-0.25%) |
Aug 29, 2017 | 65.59 | 66.14 | 65.20 | 66.00 | 1,387,687 | -0.09(-0.13%) |
Aug 28, 2017 | 66.07 | 66.47 | 65.80 | 66.09 | 1,342,838 | +0.19(+0.29%) |
Aug 25, 2017 | 65.12 | 66.20 | 65.12 | 65.90 | 1,922,508 | +1.13(+1.75%) |
Aug 24, 2017 | 65.34 | 65.34 | 64.71 | 64.77 | 1,543,626 | -0.31(-0.47%) |
Aug 23, 2017 | 65.47 | 65.47 | 64.99 | 65.08 | 1,218,166 | -0.60(-0.91%) |
Aug 22, 2017 | 64.86 | 65.78 | 64.86 | 65.67 | 1,440,767 | +0.97(+1.51%) |
Aug 21, 2017 | 64.67 | 64.99 | 64.40 | 64.70 | 1,054,224 | +0.06(+0.09%) |
Aug 18, 2017 | 64.84 | 65.06 | 64.50 | 64.64 | 1,389,705 | -0.24(-0.38%) |
Aug 17, 2017 | 65.97 | 66.00 | 64.83 | 64.89 | 2,368,564 | -1.20(-1.82%) |
Aug 16, 2017 | 66.24 | 66.82 | 66.03 | 66.09 | 1,864,588 | +0.19(+0.29%) |
Aug 15, 2017 | 66.02 | 66.15 | 65.55 | 65.90 | 1,336,589 | +0.05(+0.07%) |
Aug 14, 2017 | 65.51 | 65.98 | 64.99 | 65.85 | 1,288,228 | +0.82(+1.27%) |
Aug 11, 2017 | 65.33 | 65.78 | 64.86 | 65.03 | 1,434,829 | -0.05(-0.07%) |
Aug 10, 2017 | 65.17 | 66.53 | 64.79 | 65.08 | 2,578,437 | -0.26(-0.40%) |
Aug 09, 2017 | 65.15 | 65.49 | 64.79 | 65.34 | 1,649,436 | -0.01(-0.01%) |
Aug 08, 2017 | 65.19 | 65.73 | 64.95 | 65.34 | 1,703,268 | -0.14(-0.22%) |
Aug 07, 2017 | 65.10 | 65.63 | 65.05 | 65.49 | 1,017,473 | +0.46(+0.70%) |
Aug 04, 2017 | 65.28 | 65.28 | 64.86 | 65.03 | 1,119,759 | +0.11(+0.17%) |
Aug 03, 2017 | 64.91 | 65.14 | 64.56 | 64.92 | 1,301,911 | +0.03(+0.05%) |
Aug 02, 2017 | 65.58 | 65.58 | 64.60 | 64.89 | 1,619,274 | -0.42(-0.65%) |
Aug 01, 2017 | 65.26 | 65.34 | 64.79 | 65.31 | 1,959,195 | +0.34(+0.52%) |
Jul 31, 2017 | 64.83 | 65.15 | 64.50 | 64.97 | 3,511,819 | +0.29(+0.45%) |
Jul 28, 2017 | 64.81 | 65.14 | 64.31 | 64.68 | 1,764,753 | -0.25(-0.39%) |
Jul 27, 2017 | 66.82 | 66.85 | 64.28 | 64.94 | 4,009,796 | -1.77(-2.65%) |
Jul 26, 2017 | 66.07 | 67.10 | 66.01 | 66.70 | 3,376,550 | +0.86(+1.30%) |
Jul 25, 2017 | 64.42 | 66.34 | 64.39 | 65.85 | 3,844,727 | +2.14(+3.37%) |
Jul 24, 2017 | 63.50 | 63.73 | 63.13 | 63.70 | 1,905,542 | +0.21(+0.33%) |
Jul 21, 2017 | 63.59 | 63.94 | 63.40 | 63.49 | 1,261,982 | -0.20(-0.31%) |
Jul 20, 2017 | 63.58 | 63.82 | 63.51 | 63.69 | 1,149,778 | +0.21(+0.33%) |
Jul 19, 2017 | 63.10 | 63.57 | 62.84 | 63.47 | 1,123,448 | +0.55(+0.87%) |
Jul 18, 2017 | 62.83 | 63.05 | 62.67 | 62.92 | 1,973,577 | -0.04(-0.06%) |
Jul 17, 2017 | 63.07 | 63.14 | 62.45 | 62.96 | 1,448,402 | -0.05(-0.09%) |
Jul 14, 2017 | 62.05 | 63.34 | 62.05 | 63.02 | 2,790,946 | +0.82(+1.31%) |
Jul 13, 2017 | 61.11 | 62.88 | 61.11 | 62.20 | 6,253,594 | +2.84(+4.78%) |
Jul 12, 2017 | 59.20 | 59.75 | 59.15 | 59.37 | 1,317,270 | +0.33(+0.56%) |
Jul 11, 2017 | 59.30 | 59.36 | 58.36 | 59.04 | 2,575,659 | -1.48(-2.45%) |
Jul 10, 2017 | 59.72 | 60.87 | 59.72 | 60.52 | 2,399,904 | +0.70(+1.17%) |
Jul 07, 2017 | 58.60 | 60.01 | 58.46 | 59.82 | 1,838,267 | +1.52(+2.60%) |
Jul 06, 2017 | 59.00 | 59.01 | 58.25 | 58.31 | 1,700,530 | -0.85(-1.43%) |
Jul 05, 2017 | 59.06 | 59.29 | 58.78 | 59.15 | 1,241,041 | +0.16(+0.28%) |