Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.41 | 79.66 | 77.07 | 79.57 | 496,318 | +2.40(+3.12%) |
Sep 28, 2017 | 75.78 | 77.21 | 74.70 | 77.17 | 405,927 | +1.37(+1.81%) |
Sep 27, 2017 | 76.47 | 75.80 | 605,937 | +4.43(+6.21%) | ||
Sep 26, 2017 | 73.02 | 73.25 | 70.68 | 71.36 | 399,194 | -1.20(-1.66%) |
Sep 25, 2017 | 74.73 | 74.81 | 72.25 | 72.57 | 353,217 | -2.45(-3.27%) |
Sep 22, 2017 | 72.64 | 75.24 | 72.45 | 75.02 | 317,632 | +2.26(+3.10%) |
Sep 21, 2017 | 73.34 | 73.53 | 71.63 | 72.76 | 376,319 | -0.53(-0.73%) |
Sep 20, 2017 | 75.94 | 76.03 | 72.71 | 73.30 | 388,496 | -2.70(-3.55%) |
Sep 19, 2017 | 77.17 | 77.69 | 75.77 | 75.99 | 565,270 | -1.17(-1.52%) |
Sep 18, 2017 | 74.66 | 77.32 | 74.66 | 77.17 | 442,376 | +2.50(+3.35%) |
Sep 15, 2017 | 73.87 | 74.95 | 73.38 | 74.66 | 447,338 | +0.49(+0.66%) |
Sep 14, 2017 | 73.51 | 75.04 | 73.51 | 74.17 | 198,833 | +0.30(+0.40%) |
Sep 13, 2017 | 73.60 | 74.27 | 72.67 | 73.88 | 193,325 | -0.11(-0.15%) |
Sep 12, 2017 | 73.02 | 74.09 | 72.80 | 73.98 | 249,278 | +1.08(+1.49%) |
Sep 11, 2017 | 71.46 | 73.20 | 71.43 | 72.90 | 276,496 | +2.38(+3.38%) |
Sep 08, 2017 | 72.11 | 72.12 | 70.44 | 70.52 | 223,916 | -2.08(-2.86%) |
Sep 07, 2017 | 71.89 | 72.75 | 71.22 | 72.60 | 207,871 | +0.81(+1.13%) |
Sep 06, 2017 | 72.14 | 72.62 | 70.86 | 71.79 | 384,516 | -0.17(-0.23%) |
Sep 05, 2017 | 73.41 | 70.96 | 71.95 | 280,518 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.91 | 73.64 | 72.22 | 73.46 | 228,899 | +1.01(+1.39%) |
Aug 31, 2017 | 72.35 | 72.78 | 71.94 | 72.46 | 248,754 | +0.47(+0.66%) |
Aug 30, 2017 | 70.81 | 72.21 | 70.73 | 71.98 | 166,268 | +1.17(+1.66%) |
Aug 29, 2017 | 69.14 | 71.17 | 68.97 | 70.81 | 288,021 | +0.75(+1.07%) |
Aug 28, 2017 | 69.79 | 70.11 | 69.19 | 70.06 | 233,773 | +0.56(+0.81%) |
Aug 25, 2017 | 70.64 | 70.64 | 68.99 | 69.50 | 211,175 | -0.68(-0.97%) |
Aug 24, 2017 | 69.90 | 70.63 | 69.22 | 70.18 | 215,623 | +0.69(+0.99%) |
Aug 23, 2017 | 70.48 | 70.84 | 69.28 | 69.49 | 233,584 | -1.84(-2.58%) |
Aug 22, 2017 | 69.53 | 71.47 | 69.28 | 71.33 | 267,198 | +2.27(+3.28%) |
Aug 21, 2017 | 70.04 | 70.43 | 68.23 | 69.07 | 247,366 | -0.97(-1.38%) |
Aug 18, 2017 | 69.19 | 70.37 | 69.19 | 70.03 | 290,372 | +0.70(+1.01%) |
Aug 17, 2017 | 70.87 | 71.58 | 69.28 | 69.33 | 220,736 | -2.04(-2.86%) |
Aug 16, 2017 | 71.03 | 72.21 | 70.70 | 71.37 | 240,940 | +0.59(+0.84%) |
Aug 15, 2017 | 71.79 | 72.02 | 70.69 | 70.78 | 242,034 | -0.76(-1.06%) |
Aug 14, 2017 | 71.06 | 71.65 | 70.72 | 71.54 | 366,426 | +1.42(+2.02%) |
Aug 11, 2017 | 68.49 | 70.32 | 68.44 | 70.12 | 348,139 | +1.69(+2.48%) |
Aug 10, 2017 | 68.59 | 69.45 | 68.25 | 68.43 | 480,579 | -0.75(-1.08%) |
Aug 09, 2017 | 68.71 | 70.05 | 68.15 | 69.18 | 500,766 | -0.50(-0.72%) |
Aug 08, 2017 | 70.17 | 71.28 | 69.55 | 69.68 | 440,202 | -0.62(-0.88%) |
Aug 07, 2017 | 68.63 | 70.61 | 68.33 | 70.30 | 470,918 | +2.01(+2.94%) |
Aug 04, 2017 | 68.80 | 66.38 | 68.29 | 640,962 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.54 | 70.53 | 67.40 | 67.52 | 531,120 | -2.10(-3.01%) |
Aug 02, 2017 | 71.51 | 71.90 | 68.80 | 69.62 | 542,128 | -1.70(-2.39%) |
Aug 01, 2017 | 73.88 | 74.76 | 69.09 | 71.32 | 993,653 | -0.16(-0.22%) |
Jul 31, 2017 | 71.32 | 72.19 | 70.95 | 71.48 | 563,841 | +0.37(+0.53%) |
Jul 28, 2017 | 71.85 | 72.77 | 70.79 | 71.11 | 398,656 | -1.12(-1.56%) |
Jul 27, 2017 | 74.63 | 74.67 | 71.38 | 72.23 | 480,334 | -2.02(-2.72%) |
Jul 26, 2017 | 73.73 | 75.04 | 73.62 | 74.25 | 347,695 | +0.78(+1.06%) |
Jul 25, 2017 | 74.00 | 74.00 | 72.52 | 73.47 | 327,672 | -0.43(-0.59%) |
Jul 24, 2017 | 73.55 | 74.48 | 73.42 | 73.91 | 379,272 | +0.00(+0.00%) |
Jul 21, 2017 | 74.71 | 74.71 | 72.95 | 73.91 | 353,927 | -0.75(-1.00%) |
Jul 20, 2017 | 75.26 | 73.99 | 74.65 | 495,147 | -0.33(-0.45%) | |
Jul 19, 2017 | 72.71 | 75.00 | 72.66 | 74.99 | 626,134 | +2.76(+3.82%) |
Jul 18, 2017 | 70.79 | 72.31 | 70.01 | 72.23 | 474,008 | +1.27(+1.79%) |
Jul 17, 2017 | 70.71 | 71.19 | 69.95 | 70.96 | 313,128 | +0.42(+0.60%) |
Jul 14, 2017 | 69.96 | 70.60 | 68.98 | 70.54 | 362,627 | +0.94(+1.34%) |
Jul 13, 2017 | 69.90 | 70.11 | 68.95 | 69.60 | 318,807 | -0.20(-0.28%) |
Jul 12, 2017 | 68.96 | 70.61 | 68.77 | 69.80 | 559,885 | +1.74(+2.56%) |
Jul 11, 2017 | 67.28 | 69.06 | 67.14 | 68.05 | 582,118 | +0.70(+1.04%) |
Jul 10, 2017 | 65.69 | 67.77 | 65.59 | 67.35 | 627,172 | +1.37(+2.08%) |
Jul 07, 2017 | 65.33 | 66.36 | 64.71 | 65.98 | 442,571 | +1.61(+2.49%) |
Jul 06, 2017 | 63.99 | 65.34 | 63.16 | 64.38 | 508,042 | -0.45(-0.70%) |
Jul 05, 2017 | 62.72 | 65.37 | 62.72 | 64.83 | 613,087 | +1.25(+1.97%) |