Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.48 | 79.73 | 77.14 | 79.64 | 495,863 | +2.41(+3.12%) |
Sep 28, 2017 | 75.85 | 77.28 | 74.77 | 77.24 | 405,554 | +1.37(+1.81%) |
Sep 27, 2017 | 76.54 | 75.87 | 605,381 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.09 | 73.31 | 70.75 | 71.43 | 398,827 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.88 | 72.32 | 72.63 | 352,893 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.31 | 72.51 | 75.09 | 317,341 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.60 | 71.70 | 72.83 | 375,974 | -0.53(-0.73%) |
Sep 20, 2017 | 76.01 | 76.10 | 72.78 | 73.36 | 388,140 | -2.70(-3.55%) |
Sep 19, 2017 | 77.24 | 77.76 | 75.84 | 76.06 | 564,752 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.40 | 74.73 | 77.24 | 441,970 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.02 | 73.45 | 74.73 | 446,928 | +0.49(+0.66%) |
Sep 14, 2017 | 73.58 | 75.11 | 73.58 | 74.24 | 198,651 | +0.30(+0.40%) |
Sep 13, 2017 | 73.67 | 74.34 | 72.74 | 73.94 | 193,148 | -0.11(-0.15%) |
Sep 12, 2017 | 73.09 | 74.16 | 72.87 | 74.05 | 249,049 | +1.08(+1.49%) |
Sep 11, 2017 | 71.53 | 73.26 | 71.50 | 72.97 | 276,242 | +2.39(+3.38%) |
Sep 08, 2017 | 72.18 | 72.19 | 70.50 | 70.58 | 223,710 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.82 | 71.29 | 72.66 | 207,681 | +0.81(+1.13%) |
Sep 06, 2017 | 72.21 | 72.69 | 70.93 | 71.85 | 384,163 | -0.17(-0.23%) |
Sep 05, 2017 | 73.48 | 71.03 | 72.02 | 280,260 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.98 | 73.71 | 72.29 | 73.53 | 228,689 | +1.01(+1.39%) |
Aug 31, 2017 | 72.42 | 72.85 | 72.00 | 72.52 | 248,526 | +0.47(+0.66%) |
Aug 30, 2017 | 70.88 | 72.28 | 70.80 | 72.05 | 166,115 | +1.17(+1.66%) |
Aug 29, 2017 | 69.20 | 71.23 | 69.03 | 70.88 | 287,757 | +0.75(+1.07%) |
Aug 28, 2017 | 69.85 | 70.18 | 69.25 | 70.13 | 233,558 | +0.56(+0.81%) |
Aug 25, 2017 | 70.71 | 70.71 | 69.05 | 69.57 | 210,981 | -0.68(-0.97%) |
Aug 24, 2017 | 69.96 | 70.70 | 69.28 | 70.25 | 215,426 | +0.69(+0.99%) |
Aug 23, 2017 | 70.54 | 70.91 | 69.35 | 69.56 | 233,370 | -1.84(-2.58%) |
Aug 22, 2017 | 69.60 | 71.54 | 69.35 | 71.40 | 266,953 | +2.27(+3.28%) |
Aug 21, 2017 | 70.11 | 70.49 | 68.29 | 69.13 | 247,139 | -0.97(-1.38%) |
Aug 18, 2017 | 69.25 | 70.43 | 69.25 | 70.10 | 290,105 | +0.70(+1.01%) |
Aug 17, 2017 | 70.94 | 71.64 | 69.34 | 69.40 | 220,533 | -2.04(-2.86%) |
Aug 16, 2017 | 71.09 | 72.28 | 70.77 | 71.44 | 240,719 | +0.59(+0.84%) |
Aug 15, 2017 | 71.85 | 72.09 | 70.76 | 70.85 | 241,812 | -0.76(-1.06%) |
Aug 14, 2017 | 71.12 | 71.72 | 70.79 | 71.61 | 366,090 | +1.42(+2.02%) |
Aug 11, 2017 | 68.55 | 70.38 | 68.50 | 70.19 | 347,820 | +1.70(+2.48%) |
Aug 10, 2017 | 68.65 | 69.52 | 68.31 | 68.49 | 480,138 | -0.75(-1.08%) |
Aug 09, 2017 | 68.78 | 70.12 | 68.21 | 69.24 | 500,306 | -0.50(-0.72%) |
Aug 08, 2017 | 70.24 | 71.35 | 69.61 | 69.74 | 439,798 | -0.62(-0.88%) |
Aug 07, 2017 | 68.70 | 70.67 | 68.39 | 70.36 | 470,486 | +2.01(+2.94%) |
Aug 04, 2017 | 68.87 | 66.44 | 68.35 | 640,374 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.60 | 70.59 | 67.46 | 67.58 | 530,632 | -2.10(-3.01%) |
Aug 02, 2017 | 71.58 | 71.96 | 68.87 | 69.68 | 541,630 | -1.71(-2.39%) |
Aug 01, 2017 | 73.94 | 74.83 | 69.15 | 71.39 | 992,742 | -0.16(-0.22%) |
Jul 31, 2017 | 71.39 | 72.26 | 71.02 | 71.55 | 563,324 | +0.37(+0.53%) |
Jul 28, 2017 | 71.91 | 72.84 | 70.86 | 71.17 | 398,290 | -1.12(-1.55%) |
Jul 27, 2017 | 74.69 | 74.74 | 71.45 | 72.30 | 479,893 | -2.02(-2.72%) |
Jul 26, 2017 | 73.80 | 75.11 | 73.69 | 74.32 | 347,376 | +0.78(+1.06%) |
Jul 25, 2017 | 74.07 | 74.07 | 72.58 | 73.54 | 327,371 | -0.43(-0.59%) |
Jul 24, 2017 | 73.62 | 74.55 | 73.49 | 73.97 | 378,924 | +0.00(+0.00%) |
Jul 21, 2017 | 74.78 | 74.78 | 73.02 | 73.97 | 353,603 | -0.75(-1.00%) |
Jul 20, 2017 | 75.32 | 74.06 | 74.72 | 494,693 | -0.34(-0.45%) | |
Jul 19, 2017 | 72.78 | 75.07 | 72.73 | 75.06 | 625,560 | +2.76(+3.82%) |
Jul 18, 2017 | 70.86 | 72.38 | 70.08 | 72.30 | 473,573 | +1.27(+1.79%) |
Jul 17, 2017 | 70.78 | 71.25 | 70.02 | 71.03 | 312,841 | +0.42(+0.60%) |
Jul 14, 2017 | 70.03 | 70.66 | 69.04 | 70.60 | 362,295 | +0.94(+1.34%) |
Jul 13, 2017 | 69.96 | 70.18 | 69.01 | 69.66 | 318,515 | -0.20(-0.28%) |
Jul 12, 2017 | 69.02 | 70.68 | 68.83 | 69.86 | 559,371 | +1.75(+2.56%) |
Jul 11, 2017 | 67.35 | 69.12 | 67.20 | 68.12 | 581,584 | +0.70(+1.04%) |
Jul 10, 2017 | 65.75 | 67.83 | 65.65 | 67.42 | 626,597 | +1.37(+2.08%) |
Jul 07, 2017 | 65.39 | 66.42 | 64.77 | 66.04 | 442,165 | +1.61(+2.49%) |
Jul 06, 2017 | 64.05 | 65.40 | 63.22 | 64.44 | 507,576 | -0.45(-0.70%) |
Jul 05, 2017 | 62.78 | 65.43 | 62.78 | 64.89 | 612,525 | +1.25(+1.97%) |