Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.33 | 69.49 | 68.26 | 69.46 | 1,253,841 | +0.92(+1.34%) |
Sep 28, 2017 | 68.79 | 69.51 | 68.33 | 68.54 | 1,174,833 | -0.33(-0.48%) |
Sep 27, 2017 | 69.87 | 70.17 | 68.86 | 68.87 | 1,459,916 | -1.23(-1.76%) |
Sep 26, 2017 | 69.17 | 70.34 | 69.10 | 70.11 | 1,674,479 | +0.93(+1.34%) |
Sep 25, 2017 | 68.28 | 69.46 | 68.28 | 69.18 | 1,019,230 | +0.70(+1.02%) |
Sep 22, 2017 | 68.84 | 69.81 | 68.38 | 68.48 | 1,172,904 | -0.31(-0.45%) |
Sep 21, 2017 | 66.69 | 69.29 | 66.50 | 68.79 | 2,142,199 | +2.32(+3.49%) |
Sep 20, 2017 | 65.62 | 66.51 | 65.55 | 66.47 | 1,161,788 | +0.94(+1.43%) |
Sep 19, 2017 | 66.70 | 66.81 | 65.47 | 65.53 | 1,707,481 | -1.25(-1.87%) |
Sep 18, 2017 | 67.12 | 67.14 | 66.23 | 66.79 | 1,192,473 | -0.18(-0.26%) |
Sep 15, 2017 | 66.70 | 66.97 | 65.79 | 66.96 | 3,210,716 | +0.41(+0.61%) |
Sep 14, 2017 | 65.57 | 66.87 | 65.47 | 66.55 | 2,560,526 | +1.17(+1.79%) |
Sep 13, 2017 | 65.24 | 65.51 | 65.00 | 65.38 | 999,334 | -0.03(-0.05%) |
Sep 12, 2017 | 65.72 | 66.17 | 65.25 | 65.42 | 1,022,686 | -0.29(-0.45%) |
Sep 11, 2017 | 65.28 | 65.81 | 65.19 | 65.71 | 891,062 | +0.78(+1.20%) |
Sep 08, 2017 | 65.39 | 65.62 | 64.86 | 64.93 | 1,227,034 | -0.61(-0.92%) |
Sep 07, 2017 | 65.62 | 65.91 | 64.96 | 65.53 | 854,015 | -0.14(-0.21%) |
Sep 06, 2017 | 65.34 | 66.02 | 65.12 | 65.67 | 1,071,675 | +0.55(+0.85%) |
Sep 05, 2017 | 65.79 | 66.09 | 64.57 | 65.12 | 1,569,409 | -0.94(-1.42%) |
Sep 01, 2017 | 65.66 | 66.42 | 65.36 | 66.06 | 593,158 | +0.50(+0.76%) |
Aug 31, 2017 | 66.25 | 66.45 | 65.36 | 65.56 | 1,812,285 | -0.46(-0.69%) |
Aug 30, 2017 | 65.32 | 66.13 | 64.92 | 66.02 | 642,355 | +0.61(+0.93%) |
Aug 29, 2017 | 65.70 | 65.89 | 65.21 | 65.41 | 496,277 | -0.46(-0.69%) |
Aug 28, 2017 | 66.83 | 67.21 | 65.57 | 65.87 | 769,838 | -0.69(-1.04%) |
Aug 25, 2017 | 66.30 | 66.91 | 65.74 | 66.56 | 501,994 | +0.51(+0.77%) |
Aug 24, 2017 | 66.73 | 66.91 | 65.99 | 66.05 | 1,160,454 | -0.70(-1.05%) |
Aug 23, 2017 | 65.91 | 67.19 | 65.70 | 66.75 | 1,151,953 | +0.78(+1.19%) |
Aug 22, 2017 | 66.34 | 66.46 | 65.44 | 65.97 | 770,510 | -0.33(-0.50%) |
Aug 21, 2017 | 65.63 | 66.64 | 65.41 | 66.30 | 746,652 | +0.68(+1.04%) |
Aug 18, 2017 | 66.32 | 66.64 | 65.41 | 65.62 | 882,168 | -0.81(-1.22%) |
Aug 17, 2017 | 67.11 | 67.55 | 66.43 | 66.43 | 929,784 | -1.05(-1.55%) |
Aug 16, 2017 | 67.56 | 68.08 | 67.32 | 67.48 | 1,148,175 | -0.18(-0.27%) |
Aug 15, 2017 | 68.26 | 68.26 | 67.07 | 67.66 | 725,467 | -0.61(-0.90%) |
Aug 14, 2017 | 67.75 | 68.63 | 67.38 | 68.28 | 1,038,272 | +0.93(+1.38%) |
Aug 11, 2017 | 67.87 | 68.18 | 66.45 | 67.34 | 1,384,606 | -0.70(-1.03%) |
Aug 10, 2017 | 68.85 | 69.19 | 68.02 | 68.04 | 1,213,818 | -1.14(-1.64%) |
Aug 09, 2017 | 69.32 | 69.47 | 68.91 | 69.18 | 821,472 | -0.10(-0.15%) |
Aug 08, 2017 | 69.49 | 69.74 | 69.17 | 69.28 | 662,165 | -0.30(-0.43%) |
Aug 07, 2017 | 69.78 | 69.87 | 69.48 | 69.58 | 656,667 | -0.20(-0.29%) |
Aug 04, 2017 | 70.21 | 69.52 | 69.79 | 596,588 | +0.22(+0.31%) | |
Aug 03, 2017 | 69.85 | 70.06 | 69.54 | 69.57 | 2,127,213 | -0.39(-0.55%) |
Aug 02, 2017 | 70.53 | 71.04 | 69.64 | 69.96 | 658,424 | -0.83(-1.17%) |
Aug 01, 2017 | 70.42 | 71.62 | 70.18 | 70.79 | 1,447,471 | +0.54(+0.77%) |
Jul 31, 2017 | 70.50 | 70.50 | 69.74 | 70.25 | 894,396 | +0.01(+0.02%) |
Jul 28, 2017 | 70.00 | 70.89 | 69.98 | 70.23 | 854,040 | +0.30(+0.43%) |
Jul 27, 2017 | 69.23 | 70.10 | 69.19 | 69.94 | 914,125 | +0.66(+0.95%) |
Jul 26, 2017 | 69.28 | 69.72 | 69.18 | 69.28 | 1,001,265 | -0.12(-0.18%) |
Jul 25, 2017 | 69.59 | 69.62 | 69.19 | 69.40 | 950,164 | +0.01(+0.02%) |
Jul 24, 2017 | 69.28 | 69.64 | 69.26 | 69.38 | 932,839 | +0.05(+0.07%) |
Jul 21, 2017 | 68.75 | 69.59 | 68.75 | 69.34 | 1,390,124 | +0.54(+0.78%) |
Jul 20, 2017 | 70.73 | 71.48 | 68.32 | 68.80 | 2,177,453 | -2.56(-3.59%) |
Jul 19, 2017 | 70.36 | 71.40 | 70.36 | 71.36 | 639,466 | +1.07(+1.52%) |
Jul 18, 2017 | 71.18 | 71.50 | 70.06 | 70.30 | 1,180,061 | -1.05(-1.47%) |
Jul 17, 2017 | 71.15 | 71.87 | 70.76 | 71.34 | 975,035 | +0.12(+0.17%) |
Jul 14, 2017 | 70.72 | 71.47 | 70.56 | 71.22 | 861,020 | +0.80(+1.14%) |
Jul 13, 2017 | 69.13 | 70.47 | 68.84 | 70.42 | 1,469,210 | +1.90(+2.78%) |
Jul 12, 2017 | 68.19 | 68.93 | 67.91 | 68.51 | 1,583,257 | +0.86(+1.28%) |
Jul 11, 2017 | 68.50 | 68.50 | 67.49 | 67.65 | 1,386,201 | -0.86(-1.26%) |
Jul 10, 2017 | 69.79 | 69.98 | 68.50 | 68.51 | 769,000 | -1.16(-1.67%) |
Jul 07, 2017 | 69.89 | 70.13 | 69.30 | 69.68 | 1,094,493 | -0.22(-0.31%) |
Jul 06, 2017 | 72.01 | 72.01 | 69.79 | 69.89 | 1,317,182 | -2.16(-2.99%) |
Jul 05, 2017 | 73.07 | 73.38 | 71.87 | 72.05 | 819,808 | -1.09(-1.49%) |