Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 82.41 | 84.54 | 81.37 | 84.26 | 928,582 | +1.94(+2.36%) |
Sep 28, 2017 | 78.27 | 83.50 | 77.51 | 82.31 | 1,164,636 | +3.96(+5.06%) |
Sep 27, 2017 | 76.12 | 79.19 | 75.64 | 78.35 | 1,083,113 | +3.19(+4.25%) |
Sep 26, 2017 | 77.91 | 78.62 | 74.36 | 75.16 | 1,400,956 | -2.53(-3.26%) |
Sep 25, 2017 | 76.89 | 79.62 | 75.39 | 77.69 | 1,279,335 | +0.97(+1.26%) |
Sep 22, 2017 | 78.02 | 78.02 | 75.97 | 76.73 | 871,530 | -1.91(-2.43%) |
Sep 21, 2017 | 80.59 | 81.89 | 78.49 | 78.64 | 842,076 | -1.62(-2.01%) |
Sep 20, 2017 | 77.10 | 80.64 | 76.89 | 80.25 | 1,434,915 | +3.96(+5.19%) |
Sep 19, 2017 | 77.62 | 77.94 | 75.42 | 76.29 | 896,144 | -1.37(-1.76%) |
Sep 18, 2017 | 76.89 | 79.25 | 76.33 | 77.66 | 1,222,565 | +1.26(+1.65%) |
Sep 15, 2017 | 74.92 | 76.99 | 74.13 | 76.40 | 591,559 | +1.23(+1.64%) |
Sep 14, 2017 | 75.42 | 76.91 | 73.69 | 75.17 | 728,521 | -0.74(-0.97%) |
Sep 13, 2017 | 75.58 | 77.09 | 75.32 | 75.91 | 460,893 | +0.09(+0.12%) |
Sep 12, 2017 | 76.18 | 76.95 | 74.12 | 75.82 | 911,253 | -1.06(-1.38%) |
Sep 11, 2017 | 78.62 | 78.66 | 75.18 | 76.88 | 856,217 | +0.34(+0.44%) |
Sep 08, 2017 | 77.58 | 79.11 | 76.11 | 76.55 | 752,888 | -1.53(-1.96%) |
Sep 07, 2017 | 77.98 | 78.77 | 75.44 | 78.08 | 1,101,778 | +0.11(+0.14%) |
Sep 06, 2017 | 78.69 | 79.35 | 75.26 | 77.97 | 1,162,538 | +0.99(+1.28%) |
Sep 05, 2017 | 78.17 | 79.33 | 73.84 | 76.98 | 1,484,909 | -2.16(-2.73%) |
Sep 01, 2017 | 77.40 | 79.76 | 75.31 | 79.14 | 1,819,877 | +2.09(+2.71%) |
Aug 31, 2017 | 71.68 | 77.76 | 71.63 | 77.05 | 2,265,970 | +6.07(+8.56%) |
Aug 30, 2017 | 68.50 | 72.28 | 68.06 | 70.98 | 1,430,142 | +2.40(+3.49%) |
Aug 29, 2017 | 65.28 | 69.46 | 64.57 | 68.58 | 1,109,834 | +0.94(+1.38%) |
Aug 28, 2017 | 64.57 | 67.69 | 64.57 | 67.65 | 1,964,476 | +5.80(+9.37%) |
Aug 25, 2017 | 64.33 | 64.60 | 61.26 | 61.85 | 887,631 | -1.74(-2.74%) |
Aug 24, 2017 | 60.82 | 64.06 | 59.64 | 63.59 | 1,222,405 | +3.59(+5.98%) |
Aug 23, 2017 | 59.15 | 61.74 | 58.35 | 60.01 | 720,360 | -0.49(-0.81%) |
Aug 22, 2017 | 57.22 | 60.77 | 57.12 | 60.50 | 1,218,828 | +4.11(+7.29%) |
Aug 21, 2017 | 55.45 | 56.78 | 54.40 | 56.39 | 563,179 | +0.69(+1.24%) |
Aug 18, 2017 | 55.58 | 57.03 | 54.39 | 55.70 | 730,608 | -0.08(-0.14%) |
Aug 17, 2017 | 58.04 | 60.22 | 55.61 | 55.78 | 1,328,135 | -3.44(-5.81%) |
Aug 16, 2017 | 59.38 | 60.93 | 58.75 | 59.22 | 824,562 | +0.24(+0.40%) |
Aug 15, 2017 | 59.64 | 60.21 | 58.26 | 58.98 | 776,836 | -0.09(-0.15%) |
Aug 14, 2017 | 58.83 | 60.02 | 58.18 | 59.07 | 973,124 | +1.49(+2.59%) |
Aug 11, 2017 | 55.20 | 57.63 | 54.50 | 57.58 | 1,423,712 | +2.85(+5.21%) |
Aug 10, 2017 | 60.13 | 60.23 | 54.32 | 54.73 | 2,860,955 | -6.75(-10.98%) |
Aug 09, 2017 | 60.88 | 63.65 | 60.64 | 61.48 | 973,169 | -0.91(-1.45%) |
Aug 08, 2017 | 64.60 | 65.75 | 61.58 | 62.39 | 1,054,825 | -1.75(-2.74%) |
Aug 07, 2017 | 63.73 | 64.66 | 62.50 | 64.15 | 692,258 | +0.36(+0.57%) |
Aug 04, 2017 | 60.96 | 63.78 | 60.49 | 63.78 | 931,483 | +3.34(+5.53%) |
Aug 03, 2017 | 61.21 | 61.81 | 59.25 | 60.44 | 749,820 | -0.79(-1.29%) |
Aug 02, 2017 | 61.46 | 62.53 | 57.82 | 61.23 | 1,517,384 | +0.16(+0.26%) |
Aug 01, 2017 | 64.52 | 64.95 | 59.44 | 61.07 | 2,150,776 | -2.72(-4.27%) |
Jul 31, 2017 | 67.41 | 67.90 | 63.57 | 63.79 | 1,098,925 | -4.02(-5.93%) |
Jul 28, 2017 | 64.08 | 68.17 | 63.85 | 67.81 | 1,014,323 | +2.51(+3.85%) |
Jul 27, 2017 | 71.88 | 72.14 | 63.58 | 65.30 | 2,495,411 | -5.56(-7.85%) |
Jul 26, 2017 | 70.60 | 72.14 | 70.09 | 70.86 | 906,467 | +0.63(+0.90%) |
Jul 25, 2017 | 74.87 | 74.92 | 69.08 | 70.23 | 2,885,628 | -3.16(-4.31%) |
Jul 24, 2017 | 70.70 | 73.39 | 69.39 | 73.39 | 1,711,755 | +2.69(+3.81%) |
Jul 21, 2017 | 68.52 | 71.55 | 68.52 | 70.70 | 1,107,077 | +1.53(+2.21%) |
Jul 20, 2017 | 67.13 | 70.94 | 66.95 | 69.17 | 2,262,998 | +2.72(+4.09%) |
Jul 19, 2017 | 66.82 | 68.65 | 65.47 | 66.45 | 2,030,341 | +2.02(+3.14%) |
Jul 18, 2017 | 63.88 | 65.11 | 63.04 | 64.43 | 934,670 | -0.13(-0.20%) |
Jul 17, 2017 | 67.03 | 68.19 | 64.47 | 64.56 | 1,348,692 | -1.78(-2.69%) |
Jul 14, 2017 | 66.35 | 68.34 | 65.85 | 66.34 | 1,299,802 | -0.32(-0.47%) |
Jul 13, 2017 | 65.31 | 68.20 | 61.72 | 66.66 | 3,055,158 | +1.34(+2.05%) |
Jul 12, 2017 | 64.57 | 65.65 | 63.58 | 65.32 | 1,427,839 | +1.83(+2.89%) |
Jul 11, 2017 | 62.32 | 64.25 | 61.93 | 63.49 | 1,402,325 | +1.74(+2.83%) |
Jul 10, 2017 | 64.79 | 65.05 | 61.17 | 61.74 | 1,457,999 | -2.66(-4.13%) |
Jul 07, 2017 | 65.16 | 65.54 | 63.58 | 64.40 | 1,388,715 | +0.54(+0.85%) |
Jul 06, 2017 | 67.15 | 62.87 | 63.86 | 1,753,305 | -3.83(-5.66%) | |
Jul 05, 2017 | 63.82 | 68.07 | 63.68 | 67.70 | 1,759,678 | +3.89(+6.10%) |