Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.18 | 64.35 | 63.07 | 64.31 | 2,224,113 | +0.89(+1.40%) |
Sep 28, 2017 | 63.35 | 63.84 | 62.97 | 63.42 | 1,444,488 | -0.21(-0.33%) |
Sep 27, 2017 | 63.15 | 63.69 | 62.80 | 63.63 | 1,178,097 | +0.58(+0.92%) |
Sep 26, 2017 | 63.19 | 63.50 | 62.82 | 63.05 | 1,343,102 | +0.04(+0.06%) |
Sep 25, 2017 | 62.35 | 63.52 | 62.10 | 63.01 | 2,284,805 | +0.58(+0.93%) |
Sep 22, 2017 | 61.88 | 62.48 | 61.62 | 62.43 | 1,865,396 | +0.22(+0.35%) |
Sep 21, 2017 | 63.06 | 63.25 | 62.15 | 62.21 | 1,432,073 | -0.84(-1.33%) |
Sep 20, 2017 | 62.29 | 63.12 | 61.85 | 63.05 | 3,429,579 | +0.98(+1.58%) |
Sep 19, 2017 | 63.51 | 63.86 | 61.84 | 62.07 | 3,217,901 | -1.38(-2.18%) |
Sep 18, 2017 | 65.38 | 65.61 | 63.10 | 63.45 | 3,941,415 | -1.55(-2.39%) |
Sep 15, 2017 | 64.51 | 66.56 | 64.44 | 65.00 | 3,728,170 | +1.81(+2.86%) |
Sep 14, 2017 | 66.02 | 66.02 | 62.91 | 63.20 | 5,672,074 | -3.03(-4.58%) |
Sep 13, 2017 | 68.92 | 69.01 | 66.07 | 66.23 | 2,880,714 | -2.76(-4.00%) |
Sep 12, 2017 | 69.63 | 69.76 | 68.87 | 68.99 | 1,673,317 | -0.65(-0.93%) |
Sep 11, 2017 | 69.20 | 70.07 | 69.06 | 69.64 | 1,258,493 | +0.87(+1.27%) |
Sep 08, 2017 | 68.65 | 68.98 | 68.51 | 68.76 | 1,005,352 | +0.20(+0.29%) |
Sep 07, 2017 | 67.80 | 68.83 | 67.35 | 68.56 | 1,050,992 | +0.94(+1.39%) |
Sep 06, 2017 | 67.59 | 67.77 | 67.25 | 67.62 | 1,333,665 | +0.04(+0.05%) |
Sep 05, 2017 | 67.67 | 68.22 | 67.02 | 67.59 | 1,477,717 | -0.46(-0.68%) |
Sep 01, 2017 | 68.23 | 68.51 | 67.89 | 68.05 | 1,307,866 | -0.06(-0.09%) |
Aug 31, 2017 | 66.74 | 68.20 | 66.68 | 68.11 | 1,591,761 | +1.59(+2.39%) |
Aug 30, 2017 | 65.90 | 66.55 | 65.57 | 66.52 | 1,788,478 | +0.47(+0.71%) |
Aug 29, 2017 | 66.67 | 66.83 | 65.80 | 66.05 | 1,523,403 | -0.45(-0.68%) |
Aug 28, 2017 | 67.25 | 67.47 | 66.42 | 66.50 | 1,074,246 | -0.78(-1.16%) |
Aug 25, 2017 | 67.40 | 67.63 | 66.97 | 67.28 | 1,234,284 | +0.20(+0.30%) |
Aug 24, 2017 | 66.96 | 67.82 | 66.94 | 67.08 | 1,818,050 | +0.24(+0.35%) |
Aug 23, 2017 | 66.81 | 67.06 | 66.37 | 66.85 | 1,464,444 | -0.33(-0.49%) |
Aug 22, 2017 | 67.05 | 67.89 | 66.99 | 67.18 | 1,163,715 | +0.19(+0.28%) |
Aug 21, 2017 | 66.48 | 67.70 | 66.48 | 66.99 | 1,576,249 | +0.52(+0.78%) |
Aug 18, 2017 | 66.43 | 67.02 | 66.22 | 66.47 | 1,339,790 | -0.05(-0.07%) |
Aug 17, 2017 | 66.82 | 67.47 | 66.50 | 66.51 | 1,946,358 | -0.27(-0.41%) |
Aug 16, 2017 | 66.16 | 66.96 | 65.76 | 66.79 | 1,623,370 | +0.93(+1.41%) |
Aug 15, 2017 | 66.18 | 66.37 | 65.36 | 65.86 | 1,390,629 | -0.52(-0.79%) |
Aug 14, 2017 | 67.27 | 67.43 | 66.30 | 66.38 | 896,648 | -0.51(-0.77%) |
Aug 11, 2017 | 65.94 | 67.16 | 65.78 | 66.89 | 1,602,017 | +1.28(+1.95%) |
Aug 10, 2017 | 66.09 | 66.51 | 65.06 | 65.62 | 1,611,378 | -0.91(-1.37%) |
Aug 09, 2017 | 67.87 | 68.07 | 65.93 | 66.53 | 2,760,382 | -1.71(-2.51%) |
Aug 08, 2017 | 69.41 | 70.39 | 67.69 | 68.24 | 3,149,502 | -3.83(-5.32%) |
Aug 07, 2017 | 70.78 | 72.65 | 70.69 | 72.07 | 2,364,140 | +1.99(+2.84%) |
Aug 04, 2017 | 70.27 | 69.62 | 70.08 | 1,134,176 | -0.18(-0.26%) | |
Aug 03, 2017 | 70.25 | 70.43 | 69.88 | 70.27 | 882,850 | -0.05(-0.07%) |
Aug 02, 2017 | 70.98 | 71.02 | 69.91 | 70.31 | 1,102,859 | -0.77(-1.09%) |
Aug 01, 2017 | 70.86 | 71.61 | 68.14 | 71.09 | 902,210 | -0.37(-0.52%) |
Jul 31, 2017 | 71.96 | 71.73 | 71.45 | 596,873 | -0.27(-0.38%) | |
Jul 28, 2017 | 71.53 | 71.95 | 71.29 | 71.73 | 813,495 | +0.03(+0.04%) |
Jul 27, 2017 | 72.27 | 72.30 | 71.35 | 71.70 | 803,278 | -0.75(-1.03%) |
Jul 26, 2017 | 70.40 | 72.78 | 70.40 | 72.45 | 705,225 | +0.00(+0.00%) |
Jul 25, 2017 | 72.92 | 73.05 | 71.95 | 72.45 | 1,038,592 | -0.37(-0.51%) |
Jul 24, 2017 | 72.57 | 72.92 | 72.42 | 72.82 | 584,182 | +0.30(+0.42%) |
Jul 21, 2017 | 72.18 | 72.87 | 72.09 | 72.52 | 697,850 | +0.19(+0.26%) |
Jul 20, 2017 | 72.63 | 71.80 | 72.33 | 1,070,699 | -0.30(-0.41%) | |
Jul 19, 2017 | 72.40 | 72.76 | 71.79 | 72.63 | 1,059,966 | +0.32(+0.44%) |
Jul 18, 2017 | 72.80 | 72.82 | 72.07 | 72.31 | 771,010 | -0.44(-0.61%) |
Jul 17, 2017 | 72.38 | 72.87 | 72.08 | 72.75 | 752,410 | +0.39(+0.54%) |
Jul 14, 2017 | 71.69 | 72.65 | 71.69 | 72.36 | 675,288 | +0.82(+1.15%) |
Jul 13, 2017 | 72.05 | 72.38 | 71.05 | 71.54 | 876,233 | -0.29(-0.40%) |
Jul 12, 2017 | 71.29 | 72.03 | 71.29 | 71.83 | 636,972 | +0.98(+1.38%) |
Jul 11, 2017 | 70.89 | 70.96 | 70.27 | 70.85 | 529,413 | +0.02(+0.03%) |
Jul 10, 2017 | 71.76 | 71.88 | 70.74 | 70.83 | 802,426 | -0.87(-1.21%) |
Jul 07, 2017 | 71.16 | 72.11 | 71.08 | 71.70 | 790,201 | +0.68(+0.96%) |
Jul 06, 2017 | 71.61 | 72.36 | 70.78 | 71.02 | 851,154 | -1.01(-1.40%) |
Jul 05, 2017 | 71.55 | 72.08 | 71.18 | 72.03 | 865,837 | +0.67(+0.94%) |