Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.00 | 80.40 | 78.65 | 80.30 | 197,888 | +1.45(+1.84%) |
Sep 28, 2017 | 78.00 | 79.12 | 77.30 | 78.85 | 171,968 | +0.75(+0.96%) |
Sep 27, 2017 | 75.05 | 78.30 | 75.03 | 78.10 | 193,411 | +3.40(+4.55%) |
Sep 26, 2017 | 74.55 | 75.30 | 74.25 | 74.70 | 107,481 | +0.25(+0.34%) |
Sep 25, 2017 | 74.20 | 75.35 | 74.05 | 74.45 | 116,578 | +0.20(+0.27%) |
Sep 22, 2017 | 74.55 | 74.95 | 73.75 | 74.25 | 105,857 | -0.35(-0.47%) |
Sep 21, 2017 | 75.00 | 75.00 | 73.30 | 74.60 | 157,817 | -0.20(-0.27%) |
Sep 20, 2017 | 74.85 | 75.50 | 74.40 | 74.80 | 110,501 | +0.00(+0.00%) |
Sep 19, 2017 | 74.70 | 74.80 | 73.95 | 74.80 | 103,172 | +0.15(+0.20%) |
Sep 18, 2017 | 74.80 | 75.74 | 73.95 | 74.65 | 155,551 | +0.25(+0.34%) |
Sep 15, 2017 | 74.20 | 74.45 | 73.60 | 74.40 | 181,125 | +0.10(+0.13%) |
Sep 14, 2017 | 74.90 | 75.15 | 74.10 | 74.30 | 103,642 | -0.60(-0.80%) |
Sep 13, 2017 | 74.90 | 75.50 | 74.75 | 74.90 | 75,499 | -0.10(-0.13%) |
Sep 12, 2017 | 74.20 | 75.80 | 74.20 | 75.00 | 175,363 | +1.00(+1.35%) |
Sep 11, 2017 | 73.90 | 74.60 | 73.21 | 74.00 | 121,826 | +0.85(+1.16%) |
Sep 08, 2017 | 71.50 | 73.25 | 71.50 | 73.15 | 108,990 | +1.40(+1.95%) |
Sep 07, 2017 | 72.05 | 72.58 | 71.45 | 71.75 | 115,664 | -0.05(-0.07%) |
Sep 06, 2017 | 71.80 | 72.00 | 70.70 | 71.80 | 118,460 | +0.25(+0.35%) |
Sep 05, 2017 | 72.50 | 73.10 | 71.45 | 71.55 | 84,961 | -1.05(-1.45%) |
Sep 01, 2017 | 71.95 | 72.80 | 71.55 | 72.60 | 99,177 | +0.80(+1.11%) |
Aug 31, 2017 | 71.30 | 72.20 | 70.65 | 71.80 | 220,748 | +0.60(+0.84%) |
Aug 30, 2017 | 70.10 | 71.50 | 69.95 | 71.20 | 179,827 | +1.10(+1.57%) |
Aug 29, 2017 | 69.45 | 70.35 | 69.30 | 70.10 | 147,109 | +0.15(+0.21%) |
Aug 28, 2017 | 70.25 | 70.60 | 69.90 | 69.95 | 132,417 | -0.05(-0.07%) |
Aug 25, 2017 | 70.95 | 70.95 | 69.95 | 70.00 | 95,801 | -0.70(-0.99%) |
Aug 24, 2017 | 71.40 | 71.65 | 70.55 | 70.70 | 93,423 | -0.50(-0.70%) |
Aug 23, 2017 | 70.90 | 71.75 | 70.80 | 71.20 | 96,975 | -0.35(-0.49%) |
Aug 22, 2017 | 70.55 | 71.75 | 69.55 | 71.55 | 150,370 | +1.10(+1.56%) |
Aug 21, 2017 | 69.55 | 70.65 | 68.50 | 70.45 | 168,475 | +0.90(+1.29%) |
Aug 18, 2017 | 69.40 | 70.35 | 69.10 | 69.55 | 187,599 | -0.35(-0.50%) |
Aug 17, 2017 | 71.60 | 72.10 | 69.85 | 69.90 | 128,238 | -1.95(-2.71%) |
Aug 16, 2017 | 71.95 | 72.30 | 71.50 | 71.85 | 90,928 | -0.15(-0.21%) |
Aug 15, 2017 | 72.50 | 72.95 | 71.60 | 72.00 | 95,039 | -0.55(-0.76%) |
Aug 14, 2017 | 72.10 | 72.80 | 72.00 | 72.55 | 171,611 | +0.75(+1.04%) |
Aug 11, 2017 | 70.50 | 72.15 | 68.71 | 71.80 | 172,274 | +0.70(+0.98%) |
Aug 10, 2017 | 72.80 | 73.15 | 71.00 | 71.10 | 156,901 | -2.20(-3.00%) |
Aug 09, 2017 | 73.25 | 73.75 | 72.70 | 73.30 | 107,652 | -0.55(-0.74%) |
Aug 08, 2017 | 74.05 | 74.65 | 73.55 | 73.85 | 128,510 | -0.15(-0.20%) |
Aug 07, 2017 | 74.25 | 73.60 | 74.00 | 76,940 | +0.00(+0.00%) | |
Aug 04, 2017 | 74.90 | 75.00 | 73.90 | 74.00 | 83,840 | -0.45(-0.60%) |
Aug 03, 2017 | 74.35 | 75.55 | 74.20 | 74.45 | 188,253 | +0.40(+0.54%) |
Aug 02, 2017 | 74.95 | 74.95 | 73.56 | 74.05 | 211,598 | -1.05(-1.40%) |
Aug 01, 2017 | 74.00 | 75.25 | 73.25 | 75.10 | 260,314 | +1.20(+1.62%) |
Jul 31, 2017 | 73.40 | 74.00 | 72.90 | 73.90 | 145,974 | +0.50(+0.68%) |
Jul 28, 2017 | 73.55 | 74.00 | 72.45 | 73.40 | 165,078 | -0.60(-0.81%) |
Jul 27, 2017 | 74.60 | 74.70 | 70.90 | 74.00 | 390,293 | +2.50(+3.50%) |
Jul 26, 2017 | 71.50 | 71.80 | 70.70 | 71.50 | 219,439 | +0.00(+0.00%) |
Jul 25, 2017 | 71.65 | 71.85 | 70.70 | 71.50 | 141,080 | +0.50(+0.70%) |
Jul 24, 2017 | 71.05 | 71.45 | 70.85 | 71.00 | 165,794 | -0.40(-0.56%) |
Jul 21, 2017 | 71.20 | 71.40 | 69.80 | 71.40 | 202,134 | +0.80(+1.13%) |
Jul 20, 2017 | 71.75 | 71.75 | 69.86 | 70.60 | 169,703 | -1.05(-1.47%) |
Jul 19, 2017 | 71.05 | 72.15 | 70.80 | 71.65 | 148,431 | +0.55(+0.77%) |
Jul 18, 2017 | 71.25 | 71.35 | 70.75 | 71.10 | 235,591 | +0.05(+0.07%) |
Jul 17, 2017 | 69.25 | 71.30 | 69.00 | 71.05 | 172,233 | +1.55(+2.23%) |
Jul 14, 2017 | 70.60 | 68.70 | 69.50 | 181,431 | -0.65(-0.93%) | |
Jul 13, 2017 | 69.25 | 70.20 | 68.90 | 70.15 | 205,104 | +1.00(+1.45%) |
Jul 12, 2017 | 68.50 | 69.50 | 68.30 | 69.15 | 147,128 | +0.60(+0.88%) |
Jul 11, 2017 | 67.40 | 68.60 | 67.20 | 68.55 | 150,789 | +1.25(+1.86%) |
Jul 10, 2017 | 67.30 | 68.05 | 66.85 | 67.30 | 129,237 | -0.25(-0.37%) |
Jul 07, 2017 | 68.00 | 69.25 | 67.35 | 67.55 | 130,983 | -0.15(-0.22%) |
Jul 06, 2017 | 67.40 | 68.10 | 67.20 | 67.70 | 104,099 | -0.15(-0.22%) |
Jul 05, 2017 | 67.40 | 68.05 | 67.10 | 67.85 | 146,065 | +0.20(+0.30%) |