Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.65 | 70.50 | 69.45 | 70.06 | 236,921 | +0.62(+0.89%) |
Sep 28, 2017 | 69.63 | 69.66 | 68.92 | 69.44 | 184,888 | -0.36(-0.52%) |
Sep 27, 2017 | 69.38 | 69.91 | 68.84 | 69.80 | 278,595 | +0.78(+1.13%) |
Sep 26, 2017 | 68.95 | 69.04 | 68.31 | 69.02 | 357,941 | -0.01(-0.01%) |
Sep 25, 2017 | 69.84 | 69.95 | 68.24 | 69.03 | 484,314 | -0.81(-1.16%) |
Sep 22, 2017 | 69.19 | 70.14 | 68.70 | 69.84 | 575,304 | +0.82(+1.19%) |
Sep 21, 2017 | 68.47 | 69.11 | 68.35 | 69.02 | 453,706 | +0.39(+0.57%) |
Sep 20, 2017 | 68.29 | 68.86 | 68.00 | 68.63 | 435,594 | +0.34(+0.50%) |
Sep 19, 2017 | 68.75 | 69.78 | 68.01 | 68.29 | 616,036 | -0.99(-1.43%) |
Sep 18, 2017 | 68.10 | 69.38 | 67.95 | 69.28 | 451,065 | +0.86(+1.26%) |
Sep 15, 2017 | 69.29 | 68.12 | 68.42 | 944,452 | +0.35(+0.51%) | |
Sep 14, 2017 | 64.79 | 68.15 | 64.53 | 68.07 | 857,232 | +2.95(+4.53%) |
Sep 13, 2017 | 65.42 | 65.50 | 65.02 | 65.12 | 547,053 | -0.31(-0.47%) |
Sep 12, 2017 | 65.99 | 65.99 | 64.66 | 65.43 | 224,705 | -0.12(-0.18%) |
Sep 11, 2017 | 66.67 | 66.67 | 65.33 | 65.55 | 278,865 | -0.48(-0.73%) |
Sep 08, 2017 | 63.54 | 66.30 | 63.20 | 66.03 | 617,733 | +2.83(+4.48%) |
Sep 07, 2017 | 63.32 | 63.42 | 62.67 | 63.20 | 232,858 | +0.10(+0.16%) |
Sep 06, 2017 | 63.60 | 63.60 | 62.55 | 63.10 | 187,367 | -0.22(-0.35%) |
Sep 05, 2017 | 63.38 | 64.63 | 62.99 | 63.32 | 291,228 | -0.34(-0.53%) |
Sep 01, 2017 | 62.48 | 63.87 | 62.02 | 63.66 | 380,366 | +1.08(+1.73%) |
Aug 31, 2017 | 61.29 | 62.71 | 61.28 | 62.58 | 446,498 | +1.50(+2.46%) |
Aug 30, 2017 | 61.32 | 61.51 | 60.94 | 61.08 | 311,624 | -0.08(-0.13%) |
Aug 29, 2017 | 61.28 | 61.56 | 60.85 | 61.16 | 188,783 | -0.33(-0.54%) |
Aug 28, 2017 | 61.71 | 62.98 | 60.68 | 61.49 | 119,476 | -0.20(-0.32%) |
Aug 25, 2017 | 61.98 | 62.13 | 60.62 | 61.69 | 180,441 | +0.02(+0.03%) |
Aug 24, 2017 | 62.05 | 62.19 | 61.50 | 61.67 | 303,118 | -0.17(-0.27%) |
Aug 23, 2017 | 62.01 | 62.29 | 61.58 | 61.84 | 264,475 | -0.30(-0.48%) |
Aug 22, 2017 | 61.39 | 62.32 | 61.19 | 62.14 | 249,283 | +1.02(+1.67%) |
Aug 21, 2017 | 61.01 | 61.67 | 60.42 | 61.12 | 223,877 | +0.26(+0.43%) |
Aug 18, 2017 | 60.80 | 61.40 | 60.22 | 60.86 | 213,309 | -0.28(-0.46%) |
Aug 17, 2017 | 61.78 | 62.23 | 61.05 | 61.14 | 218,850 | -0.84(-1.36%) |
Aug 16, 2017 | 62.11 | 62.30 | 61.59 | 61.98 | 265,687 | +0.08(+0.13%) |
Aug 15, 2017 | 60.93 | 62.38 | 60.75 | 61.90 | 771,464 | -0.35(-0.56%) |
Aug 14, 2017 | 62.22 | 63.00 | 61.62 | 62.25 | 422,203 | +0.47(+0.76%) |
Aug 11, 2017 | 62.44 | 62.44 | 61.68 | 61.78 | 347,553 | -0.41(-0.66%) |
Aug 10, 2017 | 64.25 | 64.25 | 61.95 | 62.19 | 964,932 | -1.90(-2.96%) |
Aug 09, 2017 | 64.00 | 64.95 | 63.00 | 64.09 | 962,696 | +2.78(+4.53%) |
Aug 08, 2017 | 60.19 | 61.87 | 60.03 | 61.31 | 517,028 | +0.96(+1.59%) |
Aug 07, 2017 | 60.40 | 60.62 | 59.99 | 60.35 | 262,307 | -0.06(-0.10%) |
Aug 04, 2017 | 60.32 | 60.00 | 60.41 | 222,246 | +0.09(+0.15%) | |
Aug 03, 2017 | 60.30 | 60.67 | 60.16 | 60.32 | 230,973 | -0.14(-0.23%) |
Aug 02, 2017 | 61.05 | 61.05 | 59.91 | 60.46 | 303,111 | -0.64(-1.05%) |
Aug 01, 2017 | 61.11 | 61.70 | 60.55 | 61.10 | 385,596 | +0.16(+0.26%) |
Jul 31, 2017 | 61.38 | 61.46 | 60.84 | 60.94 | 215,217 | -0.40(-0.65%) |
Jul 28, 2017 | 61.35 | 62.65 | 61.06 | 61.34 | 332,248 | -0.22(-0.36%) |
Jul 27, 2017 | 62.31 | 62.31 | 61.29 | 61.56 | 299,341 | -0.49(-0.79%) |
Jul 26, 2017 | 61.75 | 62.25 | 61.35 | 62.05 | 391,615 | +0.21(+0.34%) |
Jul 25, 2017 | 61.32 | 61.86 | 60.81 | 61.84 | 415,705 | +0.45(+0.73%) |
Jul 24, 2017 | 60.78 | 61.52 | 60.78 | 61.39 | 232,222 | +0.40(+0.66%) |
Jul 21, 2017 | 61.85 | 62.16 | 60.92 | 60.99 | 269,848 | -0.61(-0.99%) |
Jul 20, 2017 | 62.63 | 61.39 | 61.60 | 575,234 | -0.55(-0.88%) | |
Jul 19, 2017 | 61.41 | 62.37 | 61.41 | 62.15 | 302,280 | +0.55(+0.89%) |
Jul 18, 2017 | 61.41 | 61.93 | 61.27 | 61.60 | 324,276 | -0.03(-0.05%) |
Jul 17, 2017 | 61.70 | 62.24 | 61.48 | 61.63 | 234,771 | -0.48(-0.77%) |
Jul 14, 2017 | 60.97 | 62.44 | 60.97 | 62.11 | 483,287 | +1.07(+1.75%) |
Jul 13, 2017 | 62.80 | 62.80 | 60.09 | 61.04 | 1,033,837 | -1.91(-3.03%) |
Jul 12, 2017 | 62.22 | 63.18 | 61.88 | 62.95 | 391,675 | +1.18(+1.91%) |
Jul 11, 2017 | 61.22 | 61.80 | 59.12 | 61.77 | 414,132 | +0.22(+0.36%) |
Jul 10, 2017 | 62.57 | 62.69 | 61.44 | 61.55 | 322,765 | -1.09(-1.74%) |
Jul 07, 2017 | 60.93 | 62.69 | 60.93 | 62.64 | 383,300 | +1.35(+2.20%) |
Jul 06, 2017 | 61.03 | 61.87 | 60.93 | 61.29 | 366,900 | -0.08(-0.13%) |
Jul 05, 2017 | 61.43 | 61.87 | 60.90 | 61.37 | 400,417 | +0.03(+0.05%) |