Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.35 | 75.39 | 74.11 | 74.53 | 490,419 | -0.13(-0.17%) |
Sep 28, 2017 | 74.08 | 74.74 | 73.25 | 74.66 | 360,370 | +0.45(+0.61%) |
Sep 27, 2017 | 73.55 | 74.46 | 73.38 | 74.21 | 457,592 | +1.20(+1.65%) |
Sep 26, 2017 | 72.87 | 73.40 | 72.47 | 73.01 | 406,554 | +0.24(+0.34%) |
Sep 25, 2017 | 71.97 | 72.94 | 71.89 | 72.76 | 378,227 | +0.78(+1.08%) |
Sep 22, 2017 | 71.70 | 72.24 | 71.37 | 71.99 | 471,979 | +0.14(+0.20%) |
Sep 21, 2017 | 72.10 | 72.24 | 71.01 | 71.84 | 444,090 | -0.12(-0.16%) |
Sep 20, 2017 | 71.82 | 72.09 | 71.23 | 71.96 | 352,527 | +0.31(+0.43%) |
Sep 19, 2017 | 71.30 | 72.08 | 70.51 | 71.65 | 455,163 | +0.50(+0.70%) |
Sep 18, 2017 | 69.71 | 71.23 | 69.43 | 71.16 | 613,479 | +1.51(+2.17%) |
Sep 15, 2017 | 68.48 | 69.73 | 68.39 | 69.65 | 619,322 | +1.07(+1.57%) |
Sep 14, 2017 | 68.19 | 68.73 | 67.82 | 68.57 | 683,912 | +0.40(+0.58%) |
Sep 13, 2017 | 68.82 | 68.84 | 68.05 | 68.18 | 648,871 | -0.65(-0.94%) |
Sep 12, 2017 | 68.34 | 68.96 | 68.21 | 68.83 | 443,799 | +0.73(+1.07%) |
Sep 11, 2017 | 68.00 | 68.25 | 67.51 | 68.09 | 471,587 | +0.87(+1.29%) |
Sep 08, 2017 | 65.93 | 67.47 | 65.58 | 67.23 | 655,212 | +1.00(+1.51%) |
Sep 07, 2017 | 66.88 | 67.11 | 66.03 | 66.23 | 430,360 | -0.37(-0.56%) |
Sep 06, 2017 | 67.06 | 67.12 | 66.39 | 66.60 | 1,142,875 | +0.01(+0.01%) |
Sep 05, 2017 | 67.64 | 67.99 | 66.19 | 66.59 | 866,304 | -1.05(-1.55%) |
Sep 01, 2017 | 67.51 | 68.42 | 67.51 | 67.63 | 360,276 | +0.27(+0.40%) |
Aug 31, 2017 | 67.20 | 67.84 | 66.78 | 67.36 | 528,535 | +0.40(+0.59%) |
Aug 30, 2017 | 65.50 | 67.23 | 65.50 | 66.97 | 455,944 | +1.55(+2.37%) |
Aug 29, 2017 | 64.31 | 65.67 | 64.28 | 65.41 | 616,401 | +0.36(+0.56%) |
Aug 28, 2017 | 65.47 | 65.68 | 64.77 | 65.05 | 363,496 | -0.08(-0.12%) |
Aug 25, 2017 | 65.87 | 65.89 | 65.08 | 65.13 | 418,055 | -0.32(-0.48%) |
Aug 24, 2017 | 66.11 | 66.11 | 65.31 | 65.45 | 333,249 | -0.36(-0.55%) |
Aug 23, 2017 | 65.28 | 66.28 | 65.27 | 65.81 | 303,166 | -0.13(-0.19%) |
Aug 22, 2017 | 66.05 | 66.28 | 65.65 | 65.94 | 436,830 | +0.14(+0.22%) |
Aug 21, 2017 | 65.95 | 66.34 | 65.39 | 65.79 | 610,595 | -0.47(-0.71%) |
Aug 18, 2017 | 66.19 | 67.08 | 65.61 | 66.26 | 537,412 | -0.45(-0.68%) |
Aug 17, 2017 | 66.96 | 67.53 | 66.40 | 66.71 | 558,690 | -0.43(-0.65%) |
Aug 16, 2017 | 68.08 | 68.09 | 67.05 | 67.15 | 386,881 | -0.78(-1.14%) |
Aug 15, 2017 | 67.88 | 68.43 | 67.53 | 67.92 | 593,181 | -0.05(-0.08%) |
Aug 14, 2017 | 67.35 | 68.16 | 67.22 | 67.98 | 912,251 | +1.37(+2.05%) |
Aug 11, 2017 | 66.12 | 67.01 | 66.12 | 66.61 | 409,020 | -0.07(-0.11%) |
Aug 10, 2017 | 67.26 | 67.55 | 66.29 | 66.68 | 545,519 | -0.78(-1.16%) |
Aug 09, 2017 | 67.21 | 68.06 | 66.92 | 67.46 | 653,384 | -0.12(-0.17%) |
Aug 08, 2017 | 67.21 | 69.12 | 66.83 | 67.58 | 728,609 | +0.26(+0.39%) |
Aug 07, 2017 | 67.75 | 68.31 | 67.25 | 67.32 | 918,391 | -0.21(-0.31%) |
Aug 04, 2017 | 66.81 | 67.78 | 66.38 | 67.53 | 977,407 | +1.00(+1.50%) |
Aug 03, 2017 | 65.95 | 67.14 | 65.49 | 66.53 | 1,765,282 | +1.34(+2.06%) |
Aug 02, 2017 | 68.09 | 69.52 | 64.21 | 65.19 | 2,226,505 | +3.31(+5.36%) |
Aug 01, 2017 | 62.22 | 61.01 | 61.87 | 953,908 | -0.14(-0.22%) | |
Jul 31, 2017 | 61.65 | 62.19 | 61.42 | 62.01 | 738,493 | +0.76(+1.23%) |
Jul 28, 2017 | 62.84 | 62.89 | 61.12 | 61.25 | 792,879 | -1.80(-2.86%) |
Jul 27, 2017 | 63.03 | 63.15 | 61.98 | 63.05 | 797,461 | +0.30(+0.47%) |
Jul 26, 2017 | 64.13 | 64.13 | 62.75 | 62.75 | 586,470 | -1.34(-2.09%) |
Jul 25, 2017 | 64.11 | 64.59 | 63.49 | 64.10 | 820,175 | +0.45(+0.71%) |
Jul 24, 2017 | 62.85 | 63.67 | 62.50 | 63.65 | 574,461 | +0.85(+1.35%) |
Jul 21, 2017 | 62.04 | 63.20 | 61.55 | 62.80 | 613,100 | +0.52(+0.84%) |
Jul 20, 2017 | 61.84 | 62.65 | 61.81 | 62.28 | 1,129,643 | +0.82(+1.33%) |
Jul 19, 2017 | 60.90 | 61.79 | 60.54 | 61.46 | 699,716 | +0.84(+1.38%) |
Jul 18, 2017 | 61.46 | 61.46 | 60.50 | 60.62 | 502,693 | -1.00(-1.62%) |
Jul 17, 2017 | 61.80 | 62.43 | 61.33 | 61.62 | 404,755 | +0.00(+0.00%) |
Jul 14, 2017 | 61.69 | 61.97 | 61.46 | 61.62 | 590,329 | -0.09(-0.15%) |
Jul 13, 2017 | 61.50 | 61.86 | 60.95 | 61.71 | 434,959 | +0.20(+0.32%) |
Jul 12, 2017 | 62.31 | 62.69 | 61.19 | 61.51 | 465,718 | -0.16(-0.26%) |
Jul 11, 2017 | 61.25 | 61.94 | 60.67 | 61.67 | 683,545 | +0.75(+1.23%) |
Jul 10, 2017 | 60.31 | 61.85 | 59.93 | 60.93 | 845,335 | +0.65(+1.08%) |
Jul 07, 2017 | 59.13 | 60.41 | 57.76 | 60.28 | 2,108,881 | -1.74(-2.80%) |
Jul 06, 2017 | 63.02 | 63.13 | 61.92 | 62.02 | 646,840 | -1.38(-2.17%) |
Jul 05, 2017 | 63.29 | 63.50 | 62.39 | 63.39 | 838,845 | +0.22(+0.34%) |