Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.04 | 67.04 | 65.76 | 65.96 | 765,806 | -0.97(-1.45%) |
Sep 28, 2017 | 66.56 | 67.22 | 66.44 | 66.93 | 431,681 | +0.37(+0.55%) |
Sep 27, 2017 | 66.49 | 67.15 | 66.32 | 66.57 | 474,800 | -0.59(-0.87%) |
Sep 26, 2017 | 67.23 | 67.83 | 66.94 | 67.16 | 511,870 | -0.60(-0.89%) |
Sep 25, 2017 | 66.99 | 68.09 | 66.47 | 67.76 | 772,503 | +0.23(+0.34%) |
Sep 22, 2017 | 67.67 | 68.02 | 67.18 | 67.53 | 378,526 | +0.34(+0.51%) |
Sep 21, 2017 | 66.92 | 68.11 | 66.70 | 67.19 | 586,611 | -0.38(-0.57%) |
Sep 20, 2017 | 69.05 | 69.85 | 67.27 | 67.57 | 1,027,957 | -1.24(-1.81%) |
Sep 19, 2017 | 68.61 | 69.05 | 68.20 | 68.82 | 470,246 | +0.69(+1.01%) |
Sep 18, 2017 | 68.49 | 68.59 | 67.77 | 68.13 | 1,081,141 | -0.74(-1.08%) |
Sep 15, 2017 | 69.90 | 70.10 | 68.87 | 68.87 | 879,021 | -0.89(-1.27%) |
Sep 14, 2017 | 69.21 | 69.94 | 68.85 | 69.75 | 616,497 | +0.36(+0.52%) |
Sep 13, 2017 | 70.65 | 70.98 | 69.33 | 69.39 | 698,045 | -1.11(-1.57%) |
Sep 12, 2017 | 69.82 | 70.57 | 69.54 | 70.50 | 470,487 | +0.53(+0.76%) |
Sep 11, 2017 | 70.64 | 71.67 | 69.92 | 69.97 | 714,287 | -1.60(-2.23%) |
Sep 08, 2017 | 71.92 | 71.95 | 71.08 | 71.57 | 628,991 | -0.07(-0.09%) |
Sep 07, 2017 | 70.59 | 71.84 | 70.42 | 71.63 | 599,508 | +1.49(+2.12%) |
Sep 06, 2017 | 70.91 | 71.62 | 69.82 | 70.15 | 752,856 | -0.83(-1.17%) |
Sep 05, 2017 | 69.97 | 71.03 | 69.81 | 70.97 | 724,122 | +1.48(+2.13%) |
Sep 01, 2017 | 69.60 | 69.77 | 68.72 | 69.49 | 505,528 | +0.26(+0.38%) |
Aug 31, 2017 | 68.54 | 69.29 | 68.28 | 69.23 | 871,441 | +0.85(+1.24%) |
Aug 30, 2017 | 69.04 | 69.37 | 68.33 | 68.39 | 520,818 | -1.02(-1.46%) |
Aug 29, 2017 | 69.94 | 69.94 | 68.32 | 69.40 | 995,298 | +0.19(+0.28%) |
Aug 28, 2017 | 67.74 | 69.21 | 67.05 | 69.21 | 944,424 | +1.87(+2.78%) |
Aug 25, 2017 | 67.34 | 67.62 | 66.63 | 67.34 | 437,301 | +0.38(+0.57%) |
Aug 24, 2017 | 66.63 | 67.47 | 66.25 | 66.96 | 555,658 | +0.45(+0.67%) |
Aug 23, 2017 | 66.41 | 66.62 | 66.05 | 66.51 | 443,811 | +0.12(+0.18%) |
Aug 22, 2017 | 66.74 | 67.09 | 66.20 | 66.39 | 276,470 | -0.41(-0.61%) |
Aug 21, 2017 | 66.08 | 66.83 | 65.89 | 66.79 | 522,693 | +0.77(+1.17%) |
Aug 18, 2017 | 67.23 | 67.35 | 65.77 | 66.02 | 632,267 | -0.47(-0.71%) |
Aug 17, 2017 | 67.18 | 67.41 | 66.36 | 66.50 | 576,887 | -0.36(-0.54%) |
Aug 16, 2017 | 66.34 | 67.25 | 66.19 | 66.86 | 961,040 | +0.61(+0.92%) |
Aug 15, 2017 | 64.93 | 66.38 | 64.78 | 66.25 | 741,110 | +0.57(+0.86%) |
Aug 14, 2017 | 64.71 | 66.26 | 64.32 | 65.69 | 688,681 | -0.02(-0.03%) |
Aug 11, 2017 | 65.65 | 66.07 | 65.15 | 65.70 | 875,454 | -0.01(-0.01%) |
Aug 10, 2017 | 64.28 | 65.88 | 63.84 | 65.71 | 1,213,388 | +2.00(+3.13%) |
Aug 09, 2017 | 62.83 | 64.59 | 62.07 | 63.71 | 1,196,354 | +2.20(+3.58%) |
Aug 08, 2017 | 61.89 | 62.28 | 60.92 | 61.51 | 833,781 | +0.13(+0.21%) |
Aug 07, 2017 | 61.77 | 61.90 | 61.27 | 61.39 | 363,146 | -0.51(-0.82%) |
Aug 04, 2017 | 62.29 | 62.39 | 61.53 | 61.90 | 550,394 | -0.70(-1.12%) |
Aug 03, 2017 | 62.85 | 63.34 | 62.40 | 62.60 | 565,523 | -0.41(-0.66%) |
Aug 02, 2017 | 61.73 | 63.62 | 61.73 | 63.01 | 799,621 | +1.02(+1.64%) |
Aug 01, 2017 | 61.21 | 62.36 | 60.72 | 62.00 | 485,429 | +0.69(+1.12%) |
Jul 31, 2017 | 61.40 | 62.02 | 61.28 | 61.31 | 426,986 | -0.08(-0.14%) |
Jul 28, 2017 | 61.05 | 61.74 | 60.95 | 61.40 | 518,920 | +0.73(+1.20%) |
Jul 27, 2017 | 62.02 | 62.07 | 60.33 | 60.67 | 792,736 | -1.20(-1.94%) |
Jul 26, 2017 | 59.74 | 62.05 | 59.42 | 61.87 | 792,047 | +2.01(+3.35%) |
Jul 25, 2017 | 59.54 | 59.86 | 1,172,749 | -1.84(-2.98%) | ||
Jul 24, 2017 | 62.70 | 62.70 | 61.64 | 61.70 | 412,507 | -0.74(-1.19%) |
Jul 21, 2017 | 63.21 | 63.41 | 62.17 | 62.45 | 819,095 | -0.59(-0.94%) |
Jul 20, 2017 | 62.00 | 63.30 | 61.91 | 63.04 | 630,251 | +0.93(+1.50%) |
Jul 19, 2017 | 61.57 | 62.23 | 61.51 | 62.11 | 458,173 | +0.59(+0.96%) |
Jul 18, 2017 | 61.10 | 61.80 | 60.80 | 61.51 | 739,364 | +0.83(+1.37%) |
Jul 17, 2017 | 60.88 | 60.97 | 60.53 | 60.69 | 771,251 | +0.38(+0.63%) |
Jul 14, 2017 | 60.53 | 60.60 | 59.92 | 60.30 | 742,992 | +0.66(+1.11%) |
Jul 13, 2017 | 60.11 | 60.35 | 59.29 | 59.64 | 604,214 | -0.47(-0.79%) |
Jul 12, 2017 | 60.77 | 61.00 | 60.03 | 60.12 | 744,647 | -0.05(-0.08%) |
Jul 11, 2017 | 60.09 | 60.25 | 59.19 | 60.17 | 499,682 | -0.02(-0.03%) |
Jul 10, 2017 | 58.89 | 60.46 | 58.78 | 60.19 | 809,403 | +1.21(+2.05%) |
Jul 07, 2017 | 59.53 | 59.60 | 58.59 | 58.98 | 672,427 | -0.70(-1.18%) |
Jul 06, 2017 | 60.14 | 60.15 | 59.39 | 59.68 | 505,560 | -0.52(-0.86%) |
Jul 05, 2017 | 59.06 | 60.22 | 58.89 | 60.19 | 795,367 | +0.50(+0.84%) |