Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.55 | 72.05 | 71.39 | 72.05 | 215,490 | +0.85(+1.19%) |
Sep 28, 2017 | 70.91 | 71.29 | 70.83 | 71.20 | 226,432 | -0.27(-0.37%) |
Sep 27, 2017 | 71.47 | 71.57 | 71.13 | 71.47 | 375,703 | -0.17(-0.24%) |
Sep 26, 2017 | 71.61 | 71.81 | 71.51 | 71.65 | 126,799 | -0.02(-0.02%) |
Sep 25, 2017 | 71.55 | 71.85 | 71.36 | 71.66 | 270,560 | +0.32(+0.44%) |
Sep 22, 2017 | 71.43 | 71.43 | 71.18 | 71.35 | 109,329 | -0.47(-0.65%) |
Sep 21, 2017 | 71.81 | 72.00 | 71.56 | 71.81 | 181,855 | -0.11(-0.15%) |
Sep 20, 2017 | 72.11 | 72.30 | 71.27 | 71.92 | 119,417 | -0.61(-0.84%) |
Sep 19, 2017 | 72.50 | 72.55 | 72.14 | 72.53 | 303,980 | +0.45(+0.62%) |
Sep 18, 2017 | 72.14 | 72.28 | 71.95 | 72.08 | 125,994 | +0.43(+0.60%) |
Sep 15, 2017 | 71.41 | 71.78 | 71.40 | 71.65 | 207,956 | +0.26(+0.36%) |
Sep 14, 2017 | 71.23 | 71.39 | 71.07 | 71.39 | 101,008 | +0.88(+1.24%) |
Sep 13, 2017 | 70.68 | 70.71 | 70.32 | 70.51 | 147,476 | -0.09(-0.13%) |
Sep 12, 2017 | 70.53 | 70.75 | 70.47 | 70.60 | 86,005 | +0.01(+0.01%) |
Sep 11, 2017 | 70.31 | 70.71 | 69.99 | 70.60 | 134,013 | +0.68(+0.98%) |
Sep 08, 2017 | 70.19 | 70.20 | 69.83 | 69.91 | 149,995 | -0.25(-0.36%) |
Sep 07, 2017 | 70.09 | 70.23 | 70.03 | 70.16 | 91,513 | +0.77(+1.10%) |
Sep 06, 2017 | 69.16 | 69.42 | 69.16 | 69.40 | 270,553 | +0.32(+0.46%) |
Sep 05, 2017 | 69.08 | 69.20 | 68.75 | 69.08 | 183,229 | -0.30(-0.43%) |
Sep 01, 2017 | 68.99 | 69.53 | 68.93 | 69.38 | 328,704 | +0.44(+0.64%) |
Aug 31, 2017 | 68.85 | 69.10 | 68.65 | 68.94 | 150,200 | +0.30(+0.44%) |
Aug 30, 2017 | 68.61 | 68.75 | 68.11 | 68.64 | 110,825 | -0.37(-0.53%) |
Aug 29, 2017 | 68.54 | 69.10 | 68.30 | 69.00 | 173,384 | +1.53(+2.26%) |
Aug 28, 2017 | 67.44 | 67.62 | 67.27 | 67.48 | 112,273 | +0.58(+0.86%) |
Aug 25, 2017 | 66.61 | 67.05 | 66.61 | 66.90 | 261,995 | +0.28(+0.43%) |
Aug 24, 2017 | 66.59 | 66.77 | 66.45 | 66.62 | 96,011 | -0.01(-0.01%) |
Aug 23, 2017 | 66.24 | 66.72 | 66.24 | 66.63 | 79,356 | -0.08(-0.11%) |
Aug 22, 2017 | 66.50 | 66.82 | 66.50 | 66.70 | 101,812 | +0.30(+0.45%) |
Aug 21, 2017 | 66.35 | 66.45 | 66.22 | 66.40 | 81,988 | +0.12(+0.19%) |
Aug 18, 2017 | 66.02 | 66.44 | 65.79 | 66.28 | 193,484 | +0.57(+0.86%) |
Aug 17, 2017 | 65.88 | 66.11 | 65.57 | 65.71 | 217,624 | -0.35(-0.53%) |
Aug 16, 2017 | 65.94 | 66.09 | 65.89 | 66.06 | 114,609 | +0.08(+0.13%) |
Aug 15, 2017 | 65.72 | 66.15 | 65.72 | 65.98 | 109,473 | -0.19(-0.29%) |
Aug 14, 2017 | 66.17 | 66.47 | 66.09 | 66.17 | 319,509 | +0.15(+0.23%) |
Aug 11, 2017 | 65.88 | 66.26 | 65.68 | 66.02 | 119,718 | +0.58(+0.89%) |
Aug 10, 2017 | 65.88 | 65.99 | 65.35 | 65.44 | 357,467 | -0.63(-0.95%) |
Aug 09, 2017 | 66.00 | 66.09 | 65.86 | 66.06 | 137,768 | -0.10(-0.15%) |
Aug 08, 2017 | 66.31 | 66.42 | 66.07 | 66.16 | 90,813 | +0.15(+0.23%) |
Aug 07, 2017 | 65.96 | 66.09 | 65.84 | 66.01 | 51,780 | -0.11(-0.16%) |
Aug 04, 2017 | 65.95 | 66.14 | 65.75 | 66.12 | 88,951 | +0.04(+0.06%) |
Aug 03, 2017 | 66.15 | 66.26 | 65.93 | 66.08 | 240,130 | -0.16(-0.24%) |
Aug 02, 2017 | 66.25 | 66.30 | 66.00 | 66.24 | 139,356 | +0.24(+0.37%) |
Aug 01, 2017 | 65.73 | 66.00 | 65.71 | 66.00 | 144,804 | +0.07(+0.10%) |
Jul 31, 2017 | 65.94 | 66.00 | 65.62 | 65.93 | 202,208 | +0.02(+0.03%) |
Jul 28, 2017 | 66.06 | 66.06 | 65.78 | 65.91 | 188,355 | -0.17(-0.26%) |
Jul 27, 2017 | 66.30 | 66.56 | 65.75 | 66.09 | 237,904 | -0.28(-0.43%) |
Jul 26, 2017 | 66.09 | 66.53 | 65.85 | 66.37 | 180,456 | +0.33(+0.50%) |
Jul 25, 2017 | 66.17 | 66.45 | 66.02 | 66.04 | 165,006 | +0.07(+0.10%) |
Jul 24, 2017 | 65.93 | 66.25 | 65.85 | 65.97 | 160,926 | +0.32(+0.48%) |
Jul 21, 2017 | 65.69 | 65.75 | 65.52 | 65.65 | 222,927 | -0.09(-0.14%) |
Jul 20, 2017 | 65.54 | 65.79 | 65.49 | 65.75 | 175,266 | -0.02(-0.04%) |
Jul 19, 2017 | 65.69 | 66.00 | 65.58 | 65.77 | 99,097 | +0.20(+0.31%) |
Jul 18, 2017 | 65.40 | 65.64 | 64.28 | 65.57 | 250,881 | +0.02(+0.03%) |
Jul 17, 2017 | 65.66 | 65.66 | 65.34 | 65.55 | 166,790 | -0.41(-0.62%) |
Jul 14, 2017 | 65.63 | 66.01 | 65.49 | 65.96 | 138,432 | +0.61(+0.93%) |
Jul 13, 2017 | 65.04 | 65.38 | 65.04 | 65.35 | 169,101 | +0.14(+0.22%) |
Jul 12, 2017 | 64.94 | 65.51 | 64.94 | 65.21 | 259,770 | +0.79(+1.23%) |
Jul 11, 2017 | 64.30 | 64.54 | 64.00 | 64.42 | 102,331 | -0.13(-0.19%) |
Jul 10, 2017 | 64.34 | 64.76 | 64.34 | 64.54 | 166,014 | +0.19(+0.30%) |
Jul 07, 2017 | 64.42 | 64.57 | 64.06 | 64.35 | 192,341 | +0.17(+0.26%) |
Jul 06, 2017 | 64.55 | 64.60 | 64.18 | 64.19 | 266,127 | -0.88(-1.36%) |
Jul 05, 2017 | 64.93 | 65.66 | 64.58 | 65.07 | 214,482 | -0.12(-0.19%) |