Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.94 | 74.21 | 72.15 | 72.76 | 309,956 | -1.17(-1.58%) |
Sep 28, 2017 | 72.95 | 73.96 | 72.30 | 73.93 | 158,917 | +0.84(+1.15%) |
Sep 27, 2017 | 71.38 | 73.31 | 71.15 | 73.09 | 320,726 | +2.06(+2.90%) |
Sep 26, 2017 | 70.57 | 71.54 | 70.45 | 71.03 | 223,246 | +0.50(+0.71%) |
Sep 25, 2017 | 70.40 | 71.28 | 69.71 | 70.53 | 113,982 | +0.09(+0.13%) |
Sep 22, 2017 | 68.61 | 70.60 | 68.61 | 70.44 | 169,631 | +1.73(+2.52%) |
Sep 21, 2017 | 68.31 | 68.86 | 67.95 | 68.71 | 129,463 | +0.47(+0.68%) |
Sep 20, 2017 | 68.23 | 68.59 | 67.85 | 68.24 | 300,250 | +0.12(+0.17%) |
Sep 19, 2017 | 67.53 | 68.18 | 67.38 | 68.12 | 176,055 | +0.63(+0.94%) |
Sep 18, 2017 | 68.00 | 68.47 | 67.31 | 67.49 | 203,976 | -0.58(-0.85%) |
Sep 15, 2017 | 67.48 | 68.52 | 67.20 | 68.07 | 816,877 | +0.84(+1.25%) |
Sep 14, 2017 | 66.30 | 67.29 | 65.91 | 67.22 | 150,170 | +0.94(+1.42%) |
Sep 13, 2017 | 65.25 | 66.63 | 65.25 | 66.28 | 201,757 | +0.55(+0.84%) |
Sep 12, 2017 | 66.10 | 66.57 | 64.31 | 65.73 | 964,835 | -0.16(-0.25%) |
Sep 11, 2017 | 65.48 | 66.56 | 65.27 | 65.90 | 394,091 | +1.16(+1.80%) |
Sep 08, 2017 | 65.30 | 65.54 | 64.61 | 64.73 | 445,611 | -0.82(-1.26%) |
Sep 07, 2017 | 65.47 | 65.81 | 64.97 | 65.56 | 178,348 | +0.26(+0.39%) |
Sep 06, 2017 | 65.32 | 65.64 | 64.97 | 65.30 | 133,313 | +0.16(+0.24%) |
Sep 05, 2017 | 65.76 | 66.26 | 64.94 | 65.15 | 132,210 | -0.72(-1.10%) |
Sep 01, 2017 | 66.93 | 66.93 | 65.67 | 65.87 | 147,278 | -0.81(-1.21%) |
Aug 31, 2017 | 65.68 | 66.75 | 65.39 | 66.67 | 183,281 | +1.35(+2.06%) |
Aug 30, 2017 | 64.69 | 65.43 | 64.69 | 65.33 | 127,993 | +0.62(+0.96%) |
Aug 29, 2017 | 64.52 | 65.52 | 64.40 | 64.71 | 149,557 | -0.19(-0.30%) |
Aug 28, 2017 | 65.05 | 65.34 | 64.35 | 64.90 | 322,972 | +0.09(+0.14%) |
Aug 25, 2017 | 64.42 | 65.10 | 64.15 | 64.81 | 112,921 | +0.75(+1.17%) |
Aug 24, 2017 | 64.10 | 64.94 | 63.97 | 64.06 | 159,939 | +0.34(+0.53%) |
Aug 23, 2017 | 63.87 | 64.62 | 63.70 | 63.72 | 193,006 | -0.81(-1.25%) |
Aug 22, 2017 | 63.33 | 64.89 | 63.33 | 64.52 | 207,555 | +1.35(+2.13%) |
Aug 21, 2017 | 62.78 | 63.32 | 62.34 | 63.18 | 216,643 | +0.39(+0.63%) |
Aug 18, 2017 | 62.68 | 63.88 | 62.68 | 62.79 | 227,332 | -0.30(-0.48%) |
Aug 17, 2017 | 63.22 | 63.91 | 62.78 | 63.09 | 355,495 | -0.33(-0.52%) |
Aug 16, 2017 | 62.88 | 64.21 | 62.88 | 63.42 | 390,353 | +0.83(+1.33%) |
Aug 15, 2017 | 62.28 | 63.43 | 62.24 | 62.58 | 325,877 | +0.30(+0.48%) |
Aug 14, 2017 | 60.64 | 62.97 | 60.57 | 62.28 | 560,289 | +2.06(+3.42%) |
Aug 11, 2017 | 60.27 | 61.39 | 60.03 | 60.22 | 319,572 | -0.45(-0.74%) |
Aug 10, 2017 | 62.18 | 62.32 | 60.63 | 60.67 | 363,625 | -1.88(-3.01%) |
Aug 09, 2017 | 64.16 | 64.45 | 62.14 | 62.55 | 434,708 | -2.00(-3.10%) |
Aug 08, 2017 | 65.72 | 66.16 | 64.36 | 64.56 | 329,411 | -1.34(-2.03%) |
Aug 07, 2017 | 65.92 | 66.79 | 65.54 | 65.89 | 350,741 | -0.04(-0.06%) |
Aug 04, 2017 | 66.19 | 68.26 | 64.83 | 65.93 | 514,153 | -4.44(-6.31%) |
Aug 03, 2017 | 71.26 | 71.92 | 70.17 | 70.37 | 152,551 | -0.90(-1.26%) |
Aug 02, 2017 | 71.15 | 71.40 | 69.91 | 71.27 | 229,663 | -0.15(-0.20%) |
Aug 01, 2017 | 73.50 | 73.76 | 71.26 | 71.42 | 185,580 | -1.55(-2.12%) |
Jul 31, 2017 | 72.04 | 73.16 | 71.56 | 72.97 | 538,461 | +1.13(+1.57%) |
Jul 28, 2017 | 71.54 | 72.12 | 70.91 | 71.84 | 168,171 | +0.30(+0.42%) |
Jul 27, 2017 | 72.78 | 72.78 | 71.10 | 71.54 | 190,263 | -1.01(-1.39%) |
Jul 26, 2017 | 72.79 | 72.91 | 72.16 | 72.55 | 227,029 | -0.22(-0.30%) |
Jul 25, 2017 | 72.47 | 72.89 | 71.61 | 72.77 | 235,603 | +0.55(+0.76%) |
Jul 24, 2017 | 71.92 | 73.34 | 71.62 | 72.22 | 149,397 | -0.13(-0.18%) |
Jul 21, 2017 | 72.54 | 72.74 | 72.00 | 72.35 | 133,303 | +0.04(+0.05%) |
Jul 20, 2017 | 72.82 | 72.87 | 72.21 | 72.31 | 130,406 | -0.45(-0.61%) |
Jul 19, 2017 | 72.41 | 73.00 | 72.41 | 72.76 | 188,600 | +0.31(+0.43%) |
Jul 18, 2017 | 71.87 | 72.63 | 71.83 | 72.45 | 172,394 | -0.18(-0.25%) |
Jul 17, 2017 | 72.61 | 72.98 | 72.27 | 72.63 | 122,390 | +0.01(+0.01%) |
Jul 14, 2017 | 72.67 | 73.30 | 72.54 | 72.62 | 168,483 | -0.05(-0.08%) |
Jul 13, 2017 | 73.13 | 73.13 | 72.03 | 72.68 | 118,114 | -0.38(-0.52%) |
Jul 12, 2017 | 73.36 | 74.53 | 72.82 | 73.06 | 250,142 | +0.32(+0.44%) |
Jul 11, 2017 | 72.61 | 73.66 | 72.29 | 72.74 | 192,063 | +0.33(+0.45%) |
Jul 10, 2017 | 72.47 | 72.93 | 71.87 | 72.41 | 206,715 | -0.57(-0.79%) |
Jul 07, 2017 | 71.23 | 73.13 | 71.12 | 72.98 | 194,256 | +1.98(+2.79%) |
Jul 06, 2017 | 71.96 | 72.40 | 70.84 | 71.00 | 270,688 | -1.68(-2.32%) |
Jul 05, 2017 | 72.95 | 73.85 | 72.42 | 72.68 | 421,202 | -0.65(-0.88%) |