Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.06 | 74.58 | 73.64 | 73.86 | 93,216 | +0.08(+0.11%) |
Sep 28, 2017 | 72.62 | 73.88 | 72.57 | 73.77 | 165,176 | +0.94(+1.30%) |
Sep 27, 2017 | 72.97 | 72.83 | 187,610 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.66 | 71.30 | 70.65 | 70.78 | 123,309 | +0.18(+0.26%) |
Sep 25, 2017 | 70.90 | 71.29 | 70.28 | 70.60 | 106,580 | -0.39(-0.56%) |
Sep 22, 2017 | 69.71 | 71.17 | 69.52 | 71.00 | 236,490 | +1.26(+1.80%) |
Sep 21, 2017 | 69.38 | 70.20 | 69.25 | 69.74 | 76,660 | +0.40(+0.58%) |
Sep 20, 2017 | 69.33 | 69.87 | 68.78 | 69.34 | 116,807 | +0.19(+0.28%) |
Sep 19, 2017 | 68.51 | 69.49 | 68.10 | 69.14 | 148,155 | +0.08(+0.12%) |
Sep 18, 2017 | 68.08 | 69.33 | 68.08 | 69.06 | 85,179 | +0.61(+0.90%) |
Sep 15, 2017 | 68.42 | 68.60 | 68.03 | 68.45 | 154,680 | +0.17(+0.26%) |
Sep 14, 2017 | 67.47 | 68.67 | 67.47 | 68.27 | 99,026 | +0.71(+1.05%) |
Sep 13, 2017 | 66.94 | 67.72 | 66.87 | 67.56 | 71,573 | +0.42(+0.63%) |
Sep 12, 2017 | 64.92 | 67.15 | 64.92 | 67.14 | 151,959 | +2.42(+3.74%) |
Sep 11, 2017 | 64.57 | 64.96 | 64.25 | 64.72 | 118,396 | +0.56(+0.87%) |
Sep 08, 2017 | 63.85 | 64.52 | 63.59 | 64.16 | 186,815 | +0.27(+0.42%) |
Sep 07, 2017 | 63.88 | 64.23 | 63.29 | 63.90 | 85,915 | +0.12(+0.19%) |
Sep 06, 2017 | 63.72 | 64.18 | 63.14 | 63.78 | 87,098 | +0.38(+0.59%) |
Sep 05, 2017 | 64.64 | 64.78 | 63.35 | 63.40 | 95,769 | -1.38(-2.14%) |
Sep 01, 2017 | 64.57 | 64.99 | 64.41 | 64.79 | 79,019 | +0.36(+0.56%) |
Aug 31, 2017 | 64.13 | 64.56 | 63.95 | 64.43 | 106,416 | +0.66(+1.03%) |
Aug 30, 2017 | 63.39 | 64.02 | 63.36 | 63.77 | 77,503 | +0.37(+0.58%) |
Aug 29, 2017 | 63.41 | 63.57 | 62.49 | 63.40 | 78,451 | -0.27(-0.43%) |
Aug 28, 2017 | 63.76 | 64.06 | 63.25 | 63.68 | 72,133 | -0.06(-0.10%) |
Aug 25, 2017 | 63.40 | 64.04 | 63.31 | 63.74 | 52,859 | +0.61(+0.97%) |
Aug 24, 2017 | 63.44 | 63.54 | 62.65 | 63.13 | 42,884 | -0.14(-0.22%) |
Aug 23, 2017 | 63.44 | 64.41 | 63.22 | 63.27 | 73,311 | -0.65(-1.02%) |
Aug 22, 2017 | 63.52 | 64.19 | 63.15 | 63.92 | 69,875 | +0.71(+1.13%) |
Aug 21, 2017 | 63.28 | 63.77 | 62.93 | 63.20 | 58,338 | -0.16(-0.26%) |
Aug 18, 2017 | 62.87 | 63.65 | 62.75 | 63.37 | 88,197 | +0.08(+0.13%) |
Aug 17, 2017 | 64.85 | 64.96 | 63.10 | 63.29 | 92,456 | -1.94(-2.97%) |
Aug 16, 2017 | 65.06 | 65.70 | 65.02 | 65.22 | 54,233 | +0.28(+0.44%) |
Aug 15, 2017 | 65.81 | 66.19 | 64.93 | 64.94 | 45,751 | -0.91(-1.37%) |
Aug 14, 2017 | 65.75 | 66.17 | 65.24 | 65.85 | 69,244 | +0.82(+1.27%) |
Aug 11, 2017 | 64.42 | 65.36 | 64.42 | 65.02 | 87,868 | +0.16(+0.25%) |
Aug 10, 2017 | 65.76 | 66.58 | 64.87 | 64.86 | 98,004 | -1.42(-2.14%) |
Aug 09, 2017 | 66.70 | 67.08 | 65.85 | 66.28 | 117,028 | -0.69(-1.02%) |
Aug 08, 2017 | 67.86 | 68.25 | 66.83 | 66.96 | 120,188 | -1.02(-1.51%) |
Aug 07, 2017 | 67.96 | 68.41 | 67.37 | 67.98 | 131,383 | +0.03(+0.04%) |
Aug 04, 2017 | 68.73 | 69.02 | 67.83 | 67.96 | 88,281 | -0.62(-0.91%) |
Aug 03, 2017 | 68.62 | 69.42 | 67.88 | 68.58 | 118,317 | +0.12(+0.17%) |
Aug 02, 2017 | 69.95 | 70.41 | 68.42 | 68.46 | 141,775 | -1.54(-2.19%) |
Aug 01, 2017 | 70.99 | 70.99 | 69.82 | 70.00 | 228,517 | -0.42(-0.60%) |
Jul 31, 2017 | 67.06 | 70.97 | 67.06 | 70.42 | 328,367 | +3.57(+5.35%) |
Jul 28, 2017 | 66.91 | 66.97 | 66.07 | 66.84 | 127,483 | -0.21(-0.31%) |
Jul 27, 2017 | 66.89 | 67.29 | 66.48 | 67.05 | 116,775 | +0.42(+0.63%) |
Jul 26, 2017 | 67.27 | 67.27 | 66.35 | 66.63 | 86,724 | -0.33(-0.49%) |
Jul 25, 2017 | 66.54 | 67.91 | 66.06 | 66.96 | 187,208 | +0.79(+1.19%) |
Jul 24, 2017 | 66.36 | 66.71 | 65.97 | 66.17 | 77,725 | -0.22(-0.33%) |
Jul 21, 2017 | 66.86 | 66.86 | 65.52 | 66.39 | 133,081 | -0.47(-0.70%) |
Jul 20, 2017 | 67.09 | 67.25 | 66.54 | 66.86 | 120,953 | -0.02(-0.03%) |
Jul 19, 2017 | 66.42 | 66.92 | 66.30 | 66.88 | 93,981 | +0.64(+0.97%) |
Jul 18, 2017 | 66.28 | 66.61 | 65.35 | 66.24 | 119,429 | -0.19(-0.29%) |
Jul 17, 2017 | 66.92 | 67.03 | 66.27 | 66.43 | 135,150 | -0.67(-0.99%) |
Jul 14, 2017 | 67.07 | 67.33 | 66.80 | 67.10 | 115,812 | -0.05(-0.07%) |
Jul 13, 2017 | 67.45 | 68.30 | 66.29 | 67.14 | 178,821 | -0.32(-0.47%) |
Jul 12, 2017 | 68.20 | 69.21 | 67.45 | 67.46 | 134,117 | -0.23(-0.34%) |
Jul 11, 2017 | 68.11 | 68.44 | 67.54 | 67.69 | 160,800 | -0.28(-0.42%) |
Jul 10, 2017 | 67.38 | 68.35 | 67.32 | 67.98 | 151,524 | +0.34(+0.50%) |
Jul 07, 2017 | 66.24 | 67.74 | 66.24 | 67.64 | 144,279 | +1.65(+2.49%) |
Jul 06, 2017 | 66.12 | 66.60 | 65.70 | 65.99 | 80,673 | -0.60(-0.91%) |
Jul 05, 2017 | 66.06 | 66.61 | 65.46 | 66.60 | 120,660 | +0.37(+0.55%) |