Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.48 | 79.73 | 77.13 | 79.64 | 495,900 | +2.41(+3.12%) |
Sep 28, 2017 | 75.84 | 77.27 | 74.77 | 77.23 | 405,585 | +1.37(+1.81%) |
Sep 27, 2017 | 76.53 | 75.86 | 605,426 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.08 | 73.31 | 70.74 | 71.42 | 398,857 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.87 | 72.31 | 72.63 | 352,919 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.30 | 72.51 | 75.08 | 317,364 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.59 | 71.69 | 72.82 | 376,002 | -0.53(-0.73%) |
Sep 20, 2017 | 76.00 | 76.10 | 72.78 | 73.36 | 388,169 | -2.70(-3.55%) |
Sep 19, 2017 | 77.23 | 77.75 | 75.83 | 76.06 | 564,794 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.39 | 74.73 | 77.23 | 442,004 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.01 | 73.45 | 74.73 | 446,961 | +0.49(+0.66%) |
Sep 14, 2017 | 73.57 | 75.10 | 73.57 | 74.23 | 198,666 | +0.30(+0.40%) |
Sep 13, 2017 | 73.66 | 74.33 | 72.74 | 73.94 | 193,162 | -0.11(-0.15%) |
Sep 12, 2017 | 73.08 | 74.15 | 72.86 | 74.05 | 249,068 | +1.08(+1.49%) |
Sep 11, 2017 | 71.52 | 73.26 | 71.49 | 72.96 | 276,263 | +2.39(+3.38%) |
Sep 08, 2017 | 72.17 | 72.18 | 70.50 | 70.58 | 223,727 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.81 | 71.28 | 72.66 | 207,696 | +0.81(+1.13%) |
Sep 06, 2017 | 72.20 | 72.69 | 70.92 | 71.85 | 384,192 | -0.17(-0.23%) |
Sep 05, 2017 | 73.47 | 71.02 | 72.02 | 280,281 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.97 | 73.70 | 72.28 | 73.52 | 228,706 | +1.01(+1.39%) |
Aug 31, 2017 | 72.41 | 72.84 | 72.00 | 72.52 | 248,545 | +0.47(+0.66%) |
Aug 30, 2017 | 70.87 | 72.27 | 70.79 | 72.05 | 166,128 | +1.17(+1.66%) |
Aug 29, 2017 | 69.20 | 71.23 | 69.03 | 70.87 | 287,779 | +0.75(+1.07%) |
Aug 28, 2017 | 69.85 | 70.17 | 69.24 | 70.12 | 233,576 | +0.56(+0.81%) |
Aug 25, 2017 | 70.70 | 70.70 | 69.05 | 69.56 | 210,997 | -0.68(-0.97%) |
Aug 24, 2017 | 69.95 | 70.69 | 69.27 | 70.24 | 215,442 | +0.69(+0.99%) |
Aug 23, 2017 | 70.54 | 70.90 | 69.34 | 69.55 | 233,387 | -1.84(-2.58%) |
Aug 22, 2017 | 69.59 | 71.53 | 69.34 | 71.39 | 266,973 | +2.27(+3.28%) |
Aug 21, 2017 | 70.10 | 70.49 | 68.29 | 69.13 | 247,157 | -0.97(-1.38%) |
Aug 18, 2017 | 69.24 | 70.43 | 69.24 | 70.09 | 290,127 | +0.70(+1.01%) |
Aug 17, 2017 | 70.93 | 71.64 | 69.33 | 69.39 | 220,550 | -2.04(-2.86%) |
Aug 16, 2017 | 71.09 | 72.27 | 70.76 | 71.43 | 240,737 | +0.59(+0.84%) |
Aug 15, 2017 | 71.85 | 72.08 | 70.75 | 70.84 | 241,830 | -0.76(-1.06%) |
Aug 14, 2017 | 71.12 | 71.71 | 70.78 | 71.60 | 366,118 | +1.42(+2.02%) |
Aug 11, 2017 | 68.54 | 70.38 | 68.50 | 70.18 | 347,846 | +1.70(+2.48%) |
Aug 10, 2017 | 68.64 | 69.51 | 68.31 | 68.49 | 480,174 | -0.75(-1.08%) |
Aug 09, 2017 | 68.77 | 70.11 | 68.21 | 69.23 | 500,344 | -0.50(-0.72%) |
Aug 08, 2017 | 70.23 | 71.35 | 69.61 | 69.74 | 439,831 | -0.62(-0.88%) |
Aug 07, 2017 | 68.69 | 70.67 | 68.39 | 70.36 | 470,522 | +2.01(+2.94%) |
Aug 04, 2017 | 68.86 | 66.44 | 68.35 | 640,422 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.60 | 70.59 | 67.46 | 67.58 | 530,672 | -2.10(-3.01%) |
Aug 02, 2017 | 71.57 | 71.96 | 68.86 | 69.68 | 541,671 | -1.71(-2.39%) |
Aug 01, 2017 | 73.94 | 74.83 | 69.14 | 71.38 | 992,816 | -0.16(-0.22%) |
Jul 31, 2017 | 71.38 | 72.25 | 71.01 | 71.54 | 563,366 | +0.37(+0.53%) |
Jul 28, 2017 | 71.91 | 72.83 | 70.85 | 71.17 | 398,320 | -1.12(-1.56%) |
Jul 27, 2017 | 74.69 | 74.74 | 71.44 | 72.29 | 479,929 | -2.02(-2.72%) |
Jul 26, 2017 | 73.79 | 75.10 | 73.68 | 74.31 | 347,402 | +0.78(+1.06%) |
Jul 25, 2017 | 74.07 | 74.07 | 72.58 | 73.53 | 327,396 | -0.43(-0.59%) |
Jul 24, 2017 | 73.61 | 74.54 | 73.48 | 73.97 | 378,953 | +0.00(+0.00%) |
Jul 21, 2017 | 74.78 | 74.78 | 73.01 | 73.97 | 353,629 | -0.75(-1.00%) |
Jul 20, 2017 | 75.32 | 74.06 | 74.72 | 494,730 | -0.34(-0.45%) | |
Jul 19, 2017 | 72.78 | 75.06 | 72.73 | 75.05 | 625,607 | +2.76(+3.82%) |
Jul 18, 2017 | 70.85 | 72.37 | 70.07 | 72.29 | 473,609 | +1.27(+1.79%) |
Jul 17, 2017 | 70.77 | 71.25 | 70.01 | 71.02 | 312,864 | +0.42(+0.60%) |
Jul 14, 2017 | 70.02 | 70.65 | 69.04 | 70.60 | 362,322 | +0.94(+1.34%) |
Jul 13, 2017 | 69.95 | 70.17 | 69.01 | 69.66 | 318,539 | -0.20(-0.28%) |
Jul 12, 2017 | 69.02 | 70.67 | 68.83 | 69.86 | 559,413 | +1.75(+2.56%) |
Jul 11, 2017 | 67.34 | 69.12 | 67.19 | 68.11 | 581,628 | +0.70(+1.04%) |
Jul 10, 2017 | 65.74 | 67.82 | 65.65 | 67.41 | 626,644 | +1.37(+2.08%) |
Jul 07, 2017 | 65.39 | 66.41 | 64.77 | 66.04 | 442,198 | +1.61(+2.49%) |
Jul 06, 2017 | 64.05 | 65.39 | 63.21 | 64.43 | 507,614 | -0.45(-0.70%) |
Jul 05, 2017 | 62.78 | 65.43 | 62.78 | 64.89 | 612,571 | +1.25(+1.97%) |