Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.38 | 79.86 | 79.02 | 79.53 | 887,590 | +0.38(+0.48%) |
Sep 28, 2017 | 78.11 | 79.27 | 78.04 | 79.15 | 1,004,456 | +0.61(+0.77%) |
Sep 27, 2017 | 78.86 | 77.26 | 78.54 | 1,568,902 | +0.25(+0.32%) | |
Sep 26, 2017 | 77.91 | 79.53 | 77.77 | 78.29 | 2,127,220 | +0.78(+1.01%) |
Sep 25, 2017 | 80.66 | 81.19 | 77.00 | 77.51 | 5,141,648 | +4.36(+5.96%) |
Sep 22, 2017 | 71.90 | 73.25 | 71.88 | 73.15 | 920,404 | +1.36(+1.89%) |
Sep 21, 2017 | 72.17 | 72.34 | 71.73 | 71.80 | 491,051 | -0.31(-0.43%) |
Sep 20, 2017 | 71.52 | 72.54 | 71.37 | 72.11 | 1,023,526 | +0.72(+1.00%) |
Sep 19, 2017 | 72.48 | 72.55 | 70.54 | 71.39 | 1,383,936 | -0.85(-1.17%) |
Sep 18, 2017 | 72.24 | 72.32 | 71.86 | 72.24 | 882,462 | +0.19(+0.27%) |
Sep 15, 2017 | 71.77 | 72.12 | 71.53 | 72.05 | 1,090,522 | +0.22(+0.30%) |
Sep 14, 2017 | 72.27 | 72.27 | 71.55 | 71.83 | 616,520 | -0.46(-0.63%) |
Sep 13, 2017 | 71.83 | 72.30 | 71.64 | 72.29 | 668,988 | +0.42(+0.58%) |
Sep 12, 2017 | 71.52 | 72.44 | 71.47 | 71.87 | 1,159,236 | +0.52(+0.72%) |
Sep 11, 2017 | 71.24 | 71.92 | 70.94 | 71.36 | 904,574 | +0.39(+0.55%) |
Sep 08, 2017 | 70.29 | 71.23 | 70.10 | 70.97 | 895,337 | +0.76(+1.08%) |
Sep 07, 2017 | 70.50 | 70.50 | 69.86 | 70.21 | 1,108,566 | -0.16(-0.23%) |
Sep 06, 2017 | 69.82 | 70.41 | 69.64 | 70.37 | 1,086,744 | +0.82(+1.19%) |
Sep 05, 2017 | 68.90 | 70.05 | 68.90 | 69.55 | 1,040,270 | +0.39(+0.56%) |
Sep 01, 2017 | 68.66 | 69.40 | 68.55 | 69.16 | 545,665 | +0.83(+1.22%) |
Aug 31, 2017 | 68.39 | 68.92 | 68.26 | 68.33 | 1,257,822 | -0.06(-0.08%) |
Aug 30, 2017 | 67.54 | 68.50 | 67.34 | 68.39 | 753,677 | +0.88(+1.31%) |
Aug 29, 2017 | 67.93 | 68.33 | 67.47 | 67.50 | 658,713 | -0.92(-1.35%) |
Aug 28, 2017 | 68.86 | 68.90 | 68.01 | 68.43 | 499,254 | -0.29(-0.42%) |
Aug 25, 2017 | 68.18 | 69.19 | 68.18 | 68.72 | 625,602 | +0.68(+0.99%) |
Aug 24, 2017 | 68.43 | 68.72 | 67.82 | 68.04 | 807,007 | -0.07(-0.11%) |
Aug 23, 2017 | 67.94 | 68.30 | 67.71 | 68.11 | 586,357 | -0.06(-0.08%) |
Aug 22, 2017 | 68.43 | 68.63 | 67.81 | 68.17 | 766,682 | -0.02(-0.04%) |
Aug 21, 2017 | 67.44 | 68.56 | 67.11 | 68.20 | 1,226,442 | +0.88(+1.31%) |
Aug 18, 2017 | 67.04 | 67.62 | 66.99 | 67.31 | 847,170 | +0.09(+0.14%) |
Aug 17, 2017 | 67.84 | 68.51 | 67.17 | 67.22 | 906,138 | -0.63(-0.92%) |
Aug 16, 2017 | 66.81 | 68.12 | 66.60 | 67.85 | 1,107,920 | +1.46(+2.20%) |
Aug 15, 2017 | 67.64 | 67.89 | 65.88 | 66.39 | 2,663,690 | -2.71(-3.93%) |
Aug 14, 2017 | 68.72 | 69.23 | 68.24 | 69.10 | 824,147 | +0.79(+1.16%) |
Aug 11, 2017 | 67.73 | 68.41 | 67.73 | 68.31 | 570,232 | +0.43(+0.63%) |
Aug 10, 2017 | 68.45 | 68.64 | 67.72 | 67.88 | 674,071 | -0.98(-1.43%) |
Aug 09, 2017 | 68.72 | 69.01 | 68.39 | 68.86 | 789,135 | +0.02(+0.04%) |
Aug 08, 2017 | 69.47 | 69.78 | 68.73 | 68.84 | 654,469 | -0.58(-0.83%) |
Aug 07, 2017 | 69.21 | 69.64 | 68.92 | 69.42 | 531,070 | +0.22(+0.32%) |
Aug 04, 2017 | 69.56 | 69.65 | 69.05 | 69.19 | 635,863 | -0.19(-0.27%) |
Aug 03, 2017 | 69.56 | 70.07 | 69.32 | 69.38 | 679,911 | -0.26(-0.38%) |
Aug 02, 2017 | 69.83 | 70.30 | 69.56 | 69.65 | 794,990 | -0.44(-0.62%) |
Aug 01, 2017 | 70.13 | 70.37 | 69.15 | 70.08 | 1,173,797 | +0.02(+0.04%) |
Jul 31, 2017 | 69.38 | 70.15 | 69.35 | 70.06 | 2,395,536 | +0.82(+1.19%) |
Jul 28, 2017 | 69.89 | 70.30 | 68.70 | 69.23 | 1,177,492 | -0.71(-1.01%) |
Jul 27, 2017 | 68.48 | 70.06 | 68.28 | 69.94 | 1,484,251 | +1.63(+2.39%) |
Jul 26, 2017 | 68.84 | 68.93 | 68.29 | 68.31 | 1,176,584 | -0.42(-0.61%) |
Jul 25, 2017 | 67.81 | 69.02 | 67.74 | 68.73 | 1,267,510 | +1.25(+1.85%) |
Jul 24, 2017 | 68.16 | 68.21 | 67.23 | 67.49 | 1,171,478 | -0.74(-1.09%) |
Jul 21, 2017 | 67.79 | 68.81 | 67.64 | 68.23 | 2,043,098 | +0.84(+1.25%) |
Jul 20, 2017 | 67.99 | 68.88 | 66.70 | 67.39 | 3,088,840 | -1.05(-1.53%) |
Jul 19, 2017 | 68.67 | 68.76 | 67.99 | 68.43 | 3,745,900 | -0.04(-0.06%) |
Jul 18, 2017 | 69.23 | 69.52 | 68.20 | 68.48 | 1,603,250 | -0.87(-1.26%) |
Jul 17, 2017 | 68.84 | 69.81 | 68.83 | 69.35 | 1,360,443 | +0.59(+0.86%) |
Jul 14, 2017 | 69.30 | 69.40 | 68.70 | 68.76 | 1,368,908 | -0.29(-0.42%) |
Jul 13, 2017 | 69.33 | 69.37 | 68.31 | 69.05 | 2,969,640 | -0.25(-0.36%) |
Jul 12, 2017 | 69.66 | 69.77 | 68.93 | 69.29 | 1,764,663 | -0.22(-0.32%) |
Jul 11, 2017 | 70.17 | 70.37 | 69.14 | 69.52 | 1,341,545 | -0.68(-0.98%) |
Jul 10, 2017 | 71.45 | 71.62 | 70.01 | 70.20 | 1,705,166 | -1.45(-2.03%) |
Jul 07, 2017 | 71.64 | 72.09 | 71.37 | 71.65 | 1,007,882 | +0.10(+0.14%) |
Jul 06, 2017 | 71.85 | 73.08 | 71.12 | 71.55 | 2,072,805 | -2.00(-2.71%) |
Jul 05, 2017 | 75.82 | 76.38 | 73.26 | 73.55 | 2,204,067 | -3.71(-4.80%) |