Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.85 | 77.60 | 75.50 | 76.30 | 541,595 | +0.70(+0.93%) |
Sep 28, 2017 | 74.00 | 76.00 | 73.42 | 75.60 | 291,522 | +1.40(+1.89%) |
Sep 27, 2017 | 74.80 | 72.25 | 74.20 | 281,156 | +2.00(+2.77%) | |
Sep 26, 2017 | 73.20 | 73.38 | 71.61 | 72.20 | 297,231 | -0.85(-1.16%) |
Sep 25, 2017 | 75.10 | 75.30 | 71.45 | 73.05 | 513,512 | -2.25(-2.99%) |
Sep 22, 2017 | 75.25 | 76.58 | 75.12 | 75.30 | 403,837 | -0.35(-0.46%) |
Sep 21, 2017 | 76.00 | 76.55 | 74.60 | 75.65 | 528,753 | +0.85(+1.14%) |
Sep 20, 2017 | 71.90 | 75.10 | 71.75 | 74.80 | 582,662 | +2.80(+3.89%) |
Sep 19, 2017 | 71.00 | 72.30 | 70.00 | 72.00 | 393,816 | +1.10(+1.55%) |
Sep 18, 2017 | 71.10 | 72.70 | 70.78 | 70.90 | 417,841 | +0.20(+0.28%) |
Sep 15, 2017 | 70.25 | 70.70 | 69.05 | 70.70 | 555,468 | +0.55(+0.78%) |
Sep 14, 2017 | 72.10 | 72.15 | 69.85 | 70.15 | 656,425 | -2.10(-2.91%) |
Sep 13, 2017 | 74.20 | 74.45 | 71.45 | 72.25 | 671,247 | -2.15(-2.89%) |
Sep 12, 2017 | 75.85 | 76.94 | 74.25 | 74.40 | 676,844 | -1.40(-1.85%) |
Sep 11, 2017 | 79.70 | 79.85 | 75.67 | 75.80 | 553,582 | -4.00(-5.01%) |
Sep 08, 2017 | 78.25 | 81.40 | 78.25 | 79.80 | 479,853 | +1.80(+2.31%) |
Sep 07, 2017 | 80.20 | 80.30 | 77.35 | 78.00 | 494,609 | -1.75(-2.19%) |
Sep 06, 2017 | 80.00 | 81.25 | 79.45 | 79.75 | 354,606 | +0.15(+0.19%) |
Sep 05, 2017 | 83.60 | 83.60 | 79.40 | 79.60 | 502,583 | -3.65(-4.38%) |
Sep 01, 2017 | 80.40 | 83.40 | 79.84 | 83.25 | 660,497 | +3.20(+4.00%) |
Aug 31, 2017 | 82.30 | 82.75 | 79.65 | 80.05 | 741,509 | -1.35(-1.66%) |
Aug 30, 2017 | 74.45 | 82.55 | 74.40 | 81.40 | 1,179,369 | +7.35(+9.93%) |
Aug 29, 2017 | 72.20 | 74.80 | 72.20 | 74.05 | 303,325 | +1.35(+1.86%) |
Aug 28, 2017 | 70.95 | 72.90 | 70.20 | 72.70 | 238,924 | +1.50(+2.11%) |
Aug 25, 2017 | 72.85 | 73.22 | 69.75 | 71.20 | 469,399 | -1.50(-2.06%) |
Aug 24, 2017 | 75.85 | 75.88 | 72.60 | 72.70 | 372,993 | -3.00(-3.96%) |
Aug 23, 2017 | 76.00 | 76.33 | 75.60 | 75.70 | 153,893 | -0.75(-0.98%) |
Aug 22, 2017 | 76.85 | 77.00 | 75.65 | 76.45 | 171,692 | +0.05(+0.07%) |
Aug 21, 2017 | 76.80 | 77.10 | 75.50 | 76.40 | 170,513 | -0.45(-0.59%) |
Aug 18, 2017 | 76.95 | 77.05 | 75.75 | 76.85 | 270,314 | -0.35(-0.45%) |
Aug 17, 2017 | 78.00 | 78.90 | 77.20 | 77.20 | 230,751 | -0.90(-1.15%) |
Aug 16, 2017 | 76.95 | 78.40 | 76.65 | 78.10 | 411,429 | +1.75(+2.29%) |
Aug 15, 2017 | 76.35 | 76.85 | 75.75 | 76.35 | 193,086 | -0.10(-0.13%) |
Aug 14, 2017 | 76.85 | 77.40 | 76.35 | 76.45 | 157,996 | +0.05(+0.07%) |
Aug 11, 2017 | 76.15 | 77.00 | 75.80 | 76.40 | 291,181 | +0.70(+0.92%) |
Aug 10, 2017 | 76.80 | 76.80 | 74.45 | 75.70 | 347,183 | -1.65(-2.13%) |
Aug 09, 2017 | 78.80 | 78.80 | 76.47 | 77.35 | 305,862 | -1.15(-1.46%) |
Aug 08, 2017 | 77.90 | 79.55 | 77.65 | 78.50 | 558,096 | +0.70(+0.90%) |
Aug 07, 2017 | 80.25 | 80.25 | 77.10 | 77.80 | 494,086 | -2.05(-2.57%) |
Aug 04, 2017 | 80.10 | 77.65 | 79.85 | 238,768 | +2.30(+2.97%) | |
Aug 03, 2017 | 77.90 | 78.10 | 76.60 | 77.55 | 178,009 | -0.30(-0.39%) |
Aug 02, 2017 | 76.85 | 79.25 | 75.95 | 77.85 | 258,412 | +0.70(+0.91%) |
Aug 01, 2017 | 78.55 | 78.75 | 76.25 | 77.15 | 620,990 | -1.20(-1.53%) |
Jul 31, 2017 | 78.25 | 78.50 | 77.15 | 78.35 | 206,777 | +0.45(+0.58%) |
Jul 28, 2017 | 76.15 | 77.95 | 75.67 | 77.90 | 186,447 | +1.40(+1.83%) |
Jul 27, 2017 | 76.80 | 77.25 | 75.10 | 76.50 | 177,597 | -0.05(-0.07%) |
Jul 26, 2017 | 77.60 | 77.75 | 75.13 | 76.55 | 272,920 | -1.10(-1.42%) |
Jul 25, 2017 | 77.95 | 78.70 | 77.50 | 77.65 | 198,759 | +0.10(+0.13%) |
Jul 24, 2017 | 77.70 | 78.75 | 77.18 | 77.55 | 323,235 | -0.50(-0.64%) |
Jul 21, 2017 | 78.40 | 78.40 | 77.10 | 78.05 | 107,389 | -0.10(-0.13%) |
Jul 20, 2017 | 78.85 | 76.95 | 78.15 | 145,954 | -0.60(-0.76%) | |
Jul 19, 2017 | 77.80 | 78.75 | 77.40 | 78.75 | 102,922 | +1.05(+1.35%) |
Jul 18, 2017 | 77.85 | 78.05 | 76.85 | 77.70 | 135,931 | -0.30(-0.38%) |
Jul 17, 2017 | 79.20 | 79.20 | 77.65 | 78.00 | 129,495 | -0.60(-0.76%) |
Jul 14, 2017 | 79.35 | 79.50 | 78.41 | 78.60 | 132,975 | -0.80(-1.01%) |
Jul 13, 2017 | 79.60 | 79.95 | 78.71 | 79.40 | 127,850 | -0.15(-0.19%) |
Jul 12, 2017 | 78.70 | 79.70 | 78.40 | 79.55 | 162,472 | +1.30(+1.66%) |
Jul 11, 2017 | 78.95 | 79.35 | 77.76 | 78.25 | 123,089 | -0.75(-0.95%) |
Jul 10, 2017 | 78.80 | 79.85 | 77.95 | 79.00 | 176,246 | +0.05(+0.06%) |
Jul 07, 2017 | 77.40 | 79.25 | 77.35 | 78.95 | 196,044 | +1.65(+2.13%) |
Jul 06, 2017 | 78.30 | 78.40 | 76.70 | 77.30 | 175,230 | -1.65(-2.09%) |
Jul 05, 2017 | 78.35 | 79.17 | 77.75 | 78.95 | 151,194 | +0.25(+0.32%) |