Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.90 | 67.20 | 65.70 | 65.95 | 396,663 | -1.20(-1.79%) |
Sep 28, 2017 | 66.75 | 67.20 | 66.05 | 67.15 | 260,364 | +0.35(+0.52%) |
Sep 27, 2017 | 66.05 | 66.85 | 65.95 | 66.80 | 245,014 | +1.05(+1.60%) |
Sep 26, 2017 | 64.35 | 66.00 | 64.20 | 65.75 | 256,848 | +1.40(+2.18%) |
Sep 25, 2017 | 63.85 | 64.40 | 63.40 | 64.35 | 333,090 | +0.35(+0.55%) |
Sep 22, 2017 | 64.25 | 64.60 | 63.60 | 64.00 | 280,584 | -0.30(-0.47%) |
Sep 21, 2017 | 65.20 | 65.38 | 64.20 | 64.30 | 177,060 | -0.95(-1.46%) |
Sep 20, 2017 | 64.50 | 65.50 | 64.50 | 65.25 | 234,137 | +0.90(+1.40%) |
Sep 19, 2017 | 64.80 | 65.00 | 64.30 | 64.35 | 198,434 | -0.30(-0.46%) |
Sep 18, 2017 | 64.50 | 64.75 | 63.85 | 64.65 | 299,703 | +0.50(+0.78%) |
Sep 15, 2017 | 63.70 | 64.20 | 63.40 | 64.15 | 282,138 | +0.35(+0.55%) |
Sep 14, 2017 | 64.35 | 65.47 | 63.60 | 63.80 | 509,467 | -0.55(-0.85%) |
Sep 13, 2017 | 63.80 | 64.65 | 63.55 | 64.35 | 375,198 | +0.40(+0.63%) |
Sep 12, 2017 | 63.45 | 64.25 | 63.45 | 63.95 | 224,861 | +0.55(+0.87%) |
Sep 11, 2017 | 63.35 | 63.95 | 63.20 | 63.40 | 237,505 | +0.60(+0.96%) |
Sep 08, 2017 | 62.15 | 63.05 | 61.85 | 62.80 | 256,148 | +0.60(+0.96%) |
Sep 07, 2017 | 62.45 | 62.85 | 62.05 | 62.20 | 283,366 | +0.00(+0.00%) |
Sep 06, 2017 | 62.40 | 62.85 | 62.10 | 62.20 | 246,691 | -0.05(-0.08%) |
Sep 05, 2017 | 62.60 | 63.10 | 61.95 | 62.25 | 181,484 | -0.40(-0.64%) |
Sep 01, 2017 | 62.80 | 63.00 | 62.55 | 62.65 | 172,569 | +0.05(+0.08%) |
Aug 31, 2017 | 62.90 | 63.00 | 62.35 | 62.60 | 145,429 | +0.10(+0.16%) |
Aug 30, 2017 | 62.40 | 62.95 | 62.35 | 62.50 | 251,340 | +0.00(+0.00%) |
Aug 29, 2017 | 60.15 | 62.75 | 60.15 | 62.50 | 396,940 | +1.30(+2.12%) |
Aug 28, 2017 | 62.15 | 62.40 | 60.35 | 61.20 | 351,882 | -1.00(-1.61%) |
Aug 25, 2017 | 61.85 | 62.42 | 61.45 | 62.20 | 324,575 | +0.50(+0.81%) |
Aug 24, 2017 | 61.40 | 61.90 | 61.05 | 61.70 | 262,588 | +0.45(+0.73%) |
Aug 23, 2017 | 60.05 | 61.50 | 60.00 | 61.25 | 309,273 | +1.00(+1.66%) |
Aug 22, 2017 | 60.15 | 60.62 | 60.00 | 60.25 | 362,460 | +0.20(+0.33%) |
Aug 21, 2017 | 60.20 | 60.65 | 59.38 | 60.05 | 258,904 | -0.10(-0.17%) |
Aug 18, 2017 | 62.00 | 62.15 | 59.52 | 60.15 | 604,326 | -1.95(-3.14%) |
Aug 17, 2017 | 62.45 | 62.88 | 61.80 | 62.10 | 333,268 | -0.55(-0.88%) |
Aug 16, 2017 | 62.75 | 63.25 | 62.45 | 62.65 | 222,176 | +0.15(+0.24%) |
Aug 15, 2017 | 62.40 | 62.85 | 62.15 | 62.50 | 393,972 | -0.15(-0.24%) |
Aug 14, 2017 | 61.65 | 63.15 | 61.65 | 62.65 | 311,547 | +1.45(+2.37%) |
Aug 11, 2017 | 59.25 | 61.83 | 59.25 | 61.20 | 415,033 | +0.00(+0.00%) |
Aug 10, 2017 | 61.80 | 62.25 | 61.00 | 61.20 | 290,558 | -0.85(-1.37%) |
Aug 09, 2017 | 62.20 | 63.25 | 61.90 | 62.05 | 294,576 | -0.45(-0.72%) |
Aug 08, 2017 | 62.25 | 63.25 | 62.05 | 62.50 | 411,744 | +0.25(+0.40%) |
Aug 07, 2017 | 61.70 | 62.30 | 61.10 | 62.25 | 329,945 | +0.60(+0.97%) |
Aug 04, 2017 | 60.95 | 61.75 | 60.50 | 61.65 | 353,454 | +0.75(+1.23%) |
Aug 03, 2017 | 60.70 | 60.92 | 60.30 | 60.90 | 249,614 | +0.15(+0.25%) |
Aug 02, 2017 | 60.00 | 60.92 | 59.70 | 60.75 | 371,086 | +0.50(+0.83%) |
Aug 01, 2017 | 61.30 | 61.55 | 60.20 | 60.25 | 441,803 | -0.65(-1.07%) |
Jul 31, 2017 | 62.45 | 62.80 | 60.90 | 60.90 | 770,213 | -1.50(-2.40%) |
Jul 28, 2017 | 61.75 | 62.60 | 61.30 | 62.40 | 546,633 | +0.40(+0.65%) |
Jul 27, 2017 | 64.45 | 65.25 | 60.75 | 62.00 | 1,452,857 | -3.20(-4.91%) |
Jul 26, 2017 | 65.40 | 65.85 | 64.15 | 65.20 | 597,158 | -0.20(-0.31%) |
Jul 25, 2017 | 65.15 | 66.60 | 65.00 | 65.40 | 771,277 | +1.00(+1.55%) |
Jul 24, 2017 | 64.55 | 64.93 | 64.22 | 64.40 | 359,028 | -0.15(-0.23%) |
Jul 21, 2017 | 65.00 | 65.25 | 63.90 | 64.55 | 200,716 | -0.40(-0.62%) |
Jul 20, 2017 | 64.95 | 65.55 | 64.55 | 64.95 | 262,983 | +0.10(+0.15%) |
Jul 19, 2017 | 64.20 | 65.35 | 64.00 | 64.85 | 303,920 | +0.65(+1.01%) |
Jul 18, 2017 | 64.80 | 65.25 | 63.90 | 64.20 | 293,863 | -0.55(-0.85%) |
Jul 17, 2017 | 65.20 | 65.45 | 64.25 | 64.75 | 310,398 | -0.55(-0.84%) |
Jul 14, 2017 | 65.20 | 65.85 | 64.80 | 65.30 | 230,873 | +0.15(+0.23%) |
Jul 13, 2017 | 64.60 | 65.25 | 64.10 | 65.15 | 222,605 | +0.65(+1.01%) |
Jul 12, 2017 | 63.90 | 64.55 | 63.30 | 64.50 | 416,033 | +1.05(+1.65%) |
Jul 11, 2017 | 64.25 | 64.65 | 63.25 | 63.45 | 400,059 | -0.60(-0.94%) |
Jul 10, 2017 | 64.00 | 64.60 | 63.52 | 64.05 | 874,131 | -0.25(-0.39%) |
Jul 07, 2017 | 66.35 | 66.75 | 63.65 | 64.30 | 656,969 | -2.00(-3.02%) |
Jul 06, 2017 | 67.10 | 68.40 | 66.10 | 66.30 | 560,628 | -0.90(-1.34%) |
Jul 05, 2017 | 67.70 | 68.00 | 65.95 | 67.20 | 337,848 | -0.60(-0.88%) |