Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.52 | 70.56 | 69.63 | 69.72 | 87,286 | -0.89(-1.26%) |
Sep 28, 2017 | 71.68 | 71.68 | 70.48 | 70.61 | 60,212 | -1.20(-1.67%) |
Sep 27, 2017 | 71.46 | 72.21 | 70.83 | 71.81 | 69,143 | +0.04(+0.06%) |
Sep 26, 2017 | 71.01 | 72.30 | 71.01 | 71.77 | 58,891 | +0.67(+0.94%) |
Sep 25, 2017 | 70.48 | 71.50 | 70.22 | 71.10 | 48,065 | +0.67(+0.95%) |
Sep 22, 2017 | 70.25 | 70.56 | 69.85 | 70.43 | 141,050 | +0.22(+0.32%) |
Sep 21, 2017 | 69.76 | 70.30 | 69.50 | 70.21 | 49,569 | +0.53(+0.77%) |
Sep 20, 2017 | 69.05 | 70.08 | 68.92 | 69.67 | 96,201 | +0.71(+1.03%) |
Sep 19, 2017 | 70.65 | 70.65 | 68.56 | 68.96 | 55,762 | -1.47(-2.09%) |
Sep 18, 2017 | 72.35 | 73.02 | 70.21 | 70.43 | 86,257 | -1.96(-2.71%) |
Sep 15, 2017 | 70.34 | 72.44 | 70.25 | 72.39 | 163,834 | +2.05(+2.91%) |
Sep 14, 2017 | 69.54 | 70.43 | 69.41 | 70.34 | 44,001 | +0.69(+0.99%) |
Sep 13, 2017 | 69.52 | 69.92 | 69.30 | 69.65 | 62,661 | +0.04(+0.06%) |
Sep 12, 2017 | 70.76 | 70.76 | 69.34 | 69.61 | 28,582 | -1.11(-1.57%) |
Sep 11, 2017 | 70.18 | 70.89 | 70.18 | 70.72 | 48,672 | +0.89(+1.27%) |
Sep 08, 2017 | 69.30 | 70.18 | 68.94 | 69.83 | 52,516 | +0.53(+0.77%) |
Sep 07, 2017 | 69.43 | 70.01 | 69.12 | 69.30 | 71,484 | -0.13(-0.19%) |
Sep 06, 2017 | 70.67 | 70.67 | 69.39 | 69.43 | 40,750 | -1.02(-1.45%) |
Sep 05, 2017 | 70.67 | 71.43 | 70.18 | 70.45 | 48,499 | -0.18(-0.25%) |
Sep 01, 2017 | 70.63 | 70.63 | 70.23 | 70.63 | 32,597 | +0.13(+0.19%) |
Aug 31, 2017 | 70.23 | 70.98 | 70.14 | 70.49 | 51,373 | +0.35(+0.51%) |
Aug 30, 2017 | 70.63 | 70.81 | 70.01 | 70.14 | 35,064 | -0.58(-0.82%) |
Aug 29, 2017 | 70.94 | 71.69 | 70.54 | 70.72 | 46,507 | -0.27(-0.37%) |
Aug 28, 2017 | 71.12 | 71.43 | 70.72 | 70.98 | 34,849 | -0.04(-0.06%) |
Aug 25, 2017 | 71.25 | 71.96 | 70.67 | 71.03 | 80,271 | +0.00(+0.00%) |
Aug 24, 2017 | 70.89 | 71.38 | 70.41 | 71.03 | 34,376 | +0.00(+0.00%) |
Aug 23, 2017 | 70.41 | 71.29 | 70.41 | 71.03 | 40,104 | +0.62(+0.88%) |
Aug 22, 2017 | 70.63 | 70.76 | 69.65 | 70.41 | 66,939 | +0.09(+0.13%) |
Aug 21, 2017 | 70.23 | 71.22 | 70.10 | 70.32 | 47,173 | +0.27(+0.38%) |
Aug 18, 2017 | 69.65 | 70.36 | 69.65 | 70.05 | 49,205 | -0.04(-0.06%) |
Aug 17, 2017 | 70.32 | 71.28 | 70.01 | 70.10 | 73,918 | -0.62(-0.88%) |
Aug 16, 2017 | 70.58 | 71.25 | 70.04 | 70.72 | 26,726 | +0.13(+0.19%) |
Aug 15, 2017 | 70.49 | 70.89 | 70.14 | 70.58 | 22,131 | -0.09(-0.13%) |
Aug 14, 2017 | 70.05 | 70.67 | 69.83 | 70.67 | 35,645 | +0.98(+1.40%) |
Aug 11, 2017 | 69.12 | 70.98 | 69.12 | 69.70 | 46,723 | -0.84(-1.19%) |
Aug 10, 2017 | 70.23 | 70.67 | 69.52 | 70.54 | 47,055 | +0.18(+0.25%) |
Aug 09, 2017 | 70.23 | 70.41 | 69.70 | 70.36 | 38,625 | +0.04(+0.06%) |
Aug 08, 2017 | 69.74 | 70.63 | 69.74 | 70.32 | 35,784 | +0.40(+0.57%) |
Aug 07, 2017 | 69.74 | 70.05 | 69.70 | 69.92 | 59,572 | +0.09(+0.13%) |
Aug 04, 2017 | 69.87 | 70.18 | 69.56 | 69.83 | 48,992 | -0.18(-0.25%) |
Aug 03, 2017 | 69.03 | 70.70 | 69.03 | 70.01 | 44,145 | -0.09(-0.13%) |
Aug 02, 2017 | 69.74 | 70.18 | 68.94 | 70.10 | 38,714 | +0.36(+0.51%) |
Aug 01, 2017 | 68.85 | 69.78 | 68.45 | 69.74 | 45,687 | +1.20(+1.75%) |
Jul 31, 2017 | 68.72 | 68.85 | 68.41 | 68.54 | 31,256 | -0.18(-0.26%) |
Jul 28, 2017 | 68.68 | 68.81 | 68.37 | 68.72 | 24,678 | +0.04(+0.06%) |
Jul 27, 2017 | 68.76 | 68.85 | 68.14 | 68.68 | 35,040 | -0.09(-0.13%) |
Jul 26, 2017 | 68.10 | 68.81 | 66.99 | 68.76 | 35,471 | +0.49(+0.71%) |
Jul 25, 2017 | 67.61 | 68.37 | 67.61 | 68.28 | 51,253 | +0.84(+1.25%) |
Jul 24, 2017 | 68.76 | 68.76 | 67.30 | 67.43 | 32,496 | -1.20(-1.75%) |
Jul 21, 2017 | 68.28 | 68.76 | 67.79 | 68.63 | 89,941 | +1.02(+1.51%) |
Jul 20, 2017 | 67.34 | 67.92 | 67.03 | 67.61 | 38,497 | +0.35(+0.53%) |
Jul 19, 2017 | 67.17 | 67.61 | 67.08 | 67.26 | 62,722 | -0.09(-0.13%) |
Jul 18, 2017 | 67.17 | 67.34 | 66.55 | 67.34 | 72,418 | +0.27(+0.40%) |
Jul 17, 2017 | 67.17 | 67.26 | 66.72 | 67.08 | 48,670 | +0.00(+0.00%) |
Jul 14, 2017 | 67.30 | 67.61 | 66.90 | 67.08 | 67,484 | -0.09(-0.13%) |
Jul 13, 2017 | 68.05 | 68.05 | 66.72 | 67.17 | 70,935 | -1.06(-1.56%) |
Jul 12, 2017 | 67.97 | 68.45 | 67.70 | 68.23 | 44,665 | +0.75(+1.12%) |
Jul 11, 2017 | 67.88 | 68.01 | 66.72 | 67.48 | 65,264 | -0.09(-0.13%) |
Jul 10, 2017 | 68.14 | 68.14 | 67.26 | 67.57 | 77,853 | -0.44(-0.65%) |
Jul 07, 2017 | 66.95 | 68.08 | 66.68 | 68.01 | 47,113 | +1.29(+1.93%) |
Jul 06, 2017 | 66.99 | 66.99 | 66.37 | 66.72 | 61,470 | -0.49(-0.73%) |
Jul 05, 2017 | 67.03 | 67.21 | 66.46 | 67.21 | 72,054 | +0.27(+0.40%) |