Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.19 | 65.37 | 64.56 | 64.79 | 460,170 | -0.52(-0.80%) |
Sep 28, 2017 | 66.18 | 66.52 | 65.15 | 65.31 | 426,452 | -0.92(-1.39%) |
Sep 27, 2017 | 65.13 | 66.56 | 65.06 | 66.23 | 505,456 | +1.43(+2.20%) |
Sep 26, 2017 | 63.41 | 64.90 | 63.10 | 64.81 | 782,890 | +1.33(+2.10%) |
Sep 25, 2017 | 64.43 | 65.11 | 62.90 | 63.48 | 699,639 | -1.21(-1.88%) |
Sep 22, 2017 | 64.36 | 65.00 | 64.03 | 64.69 | 415,031 | +0.38(+0.59%) |
Sep 21, 2017 | 64.67 | 64.67 | 63.75 | 64.31 | 376,071 | -0.35(-0.55%) |
Sep 20, 2017 | 65.39 | 65.81 | 64.48 | 64.67 | 350,389 | -0.62(-0.95%) |
Sep 19, 2017 | 65.30 | 65.77 | 64.82 | 65.29 | 448,785 | +0.03(+0.04%) |
Sep 18, 2017 | 65.15 | 65.94 | 65.01 | 65.26 | 622,736 | +0.84(+1.31%) |
Sep 15, 2017 | 64.90 | 63.46 | 64.42 | 664,897 | +0.44(+0.69%) | |
Sep 14, 2017 | 65.45 | 65.46 | 63.35 | 63.97 | 557,877 | -1.36(-2.08%) |
Sep 13, 2017 | 66.37 | 67.23 | 65.22 | 65.33 | 857,078 | -1.09(-1.64%) |
Sep 12, 2017 | 65.88 | 66.81 | 65.61 | 66.42 | 591,832 | +0.57(+0.86%) |
Sep 11, 2017 | 64.83 | 66.21 | 64.78 | 65.85 | 615,436 | +1.53(+2.38%) |
Sep 08, 2017 | 63.61 | 64.68 | 63.31 | 64.32 | 521,336 | +0.55(+0.86%) |
Sep 07, 2017 | 64.35 | 65.24 | 63.44 | 63.77 | 694,510 | +0.18(+0.28%) |
Sep 06, 2017 | 64.45 | 64.45 | 63.42 | 63.59 | 621,481 | -0.92(-1.43%) |
Sep 05, 2017 | 65.53 | 65.92 | 63.78 | 64.51 | 796,612 | -1.47(-2.23%) |
Sep 01, 2017 | 66.31 | 66.34 | 65.42 | 65.99 | 693,799 | -0.33(-0.49%) |
Aug 31, 2017 | 66.58 | 66.99 | 66.17 | 66.31 | 845,986 | -0.27(-0.40%) |
Aug 30, 2017 | 67.25 | 67.45 | 66.05 | 66.58 | 1,188,885 | -0.93(-1.38%) |
Aug 29, 2017 | 68.01 | 68.50 | 67.46 | 67.51 | 559,198 | -0.76(-1.12%) |
Aug 28, 2017 | 68.59 | 68.76 | 67.55 | 68.27 | 427,764 | -0.34(-0.49%) |
Aug 25, 2017 | 69.65 | 68.20 | 68.61 | 793,040 | +0.10(+0.14%) | |
Aug 24, 2017 | 70.52 | 70.86 | 68.48 | 68.51 | 358,884 | -1.76(-2.50%) |
Aug 23, 2017 | 70.93 | 71.01 | 70.10 | 70.27 | 417,361 | -0.88(-1.23%) |
Aug 22, 2017 | 70.00 | 71.64 | 69.99 | 71.15 | 416,471 | +1.44(+2.06%) |
Aug 21, 2017 | 69.94 | 69.98 | 69.24 | 69.71 | 339,771 | +0.07(+0.10%) |
Aug 18, 2017 | 69.69 | 69.99 | 69.10 | 69.64 | 413,636 | -0.36(-0.52%) |
Aug 17, 2017 | 69.34 | 70.30 | 69.07 | 70.00 | 575,484 | +0.60(+0.87%) |
Aug 16, 2017 | 69.21 | 69.90 | 69.13 | 69.40 | 296,329 | +0.15(+0.22%) |
Aug 15, 2017 | 69.58 | 69.98 | 68.64 | 69.25 | 450,972 | -0.39(-0.56%) |
Aug 14, 2017 | 70.18 | 70.22 | 69.10 | 69.64 | 813,336 | -0.13(-0.19%) |
Aug 11, 2017 | 69.17 | 70.29 | 68.98 | 69.77 | 319,684 | +0.73(+1.05%) |
Aug 10, 2017 | 68.50 | 69.83 | 68.50 | 69.05 | 443,705 | +0.43(+0.62%) |
Aug 09, 2017 | 68.91 | 68.98 | 68.19 | 68.62 | 486,201 | -0.43(-0.62%) |
Aug 08, 2017 | 70.09 | 70.61 | 68.87 | 69.05 | 657,796 | -1.27(-1.80%) |
Aug 07, 2017 | 68.16 | 70.62 | 68.08 | 70.31 | 707,423 | +2.07(+3.04%) |
Aug 04, 2017 | 68.74 | 69.10 | 67.82 | 68.24 | 730,677 | -0.36(-0.53%) |
Aug 03, 2017 | 68.83 | 70.02 | 68.50 | 68.60 | 1,130,293 | -0.35(-0.51%) |
Aug 02, 2017 | 69.57 | 71.69 | 68.85 | 68.95 | 3,102,477 | +6.06(+9.64%) |
Aug 01, 2017 | 63.51 | 63.52 | 62.78 | 62.89 | 1,142,743 | -0.18(-0.28%) |
Jul 31, 2017 | 63.12 | 64.04 | 62.84 | 63.06 | 1,172,766 | -0.14(-0.22%) |
Jul 28, 2017 | 64.72 | 64.87 | 63.08 | 63.21 | 612,854 | -1.60(-2.47%) |
Jul 27, 2017 | 65.34 | 65.43 | 64.19 | 64.81 | 711,021 | -0.40(-0.61%) |
Jul 26, 2017 | 65.80 | 66.49 | 65.19 | 65.20 | 438,989 | -0.67(-1.02%) |
Jul 25, 2017 | 66.72 | 67.10 | 65.74 | 65.88 | 1,376,940 | -0.74(-1.11%) |
Jul 24, 2017 | 67.83 | 67.83 | 66.19 | 66.62 | 660,738 | -1.05(-1.55%) |
Jul 21, 2017 | 67.84 | 68.24 | 67.25 | 67.67 | 569,369 | +0.07(+0.10%) |
Jul 20, 2017 | 67.14 | 67.83 | 67.14 | 67.60 | 354,990 | +0.44(+0.66%) |
Jul 19, 2017 | 68.30 | 68.73 | 67.08 | 67.16 | 545,928 | -0.96(-1.41%) |
Jul 18, 2017 | 67.64 | 68.21 | 67.27 | 68.12 | 760,511 | +0.40(+0.59%) |
Jul 17, 2017 | 66.73 | 67.76 | 66.71 | 67.72 | 540,199 | +1.03(+1.55%) |
Jul 14, 2017 | 66.26 | 67.33 | 66.26 | 66.69 | 458,236 | +0.39(+0.59%) |
Jul 13, 2017 | 68.51 | 68.66 | 66.25 | 66.30 | 964,786 | -2.20(-3.21%) |
Jul 12, 2017 | 66.97 | 68.56 | 66.45 | 68.50 | 1,466,049 | +2.13(+3.21%) |
Jul 11, 2017 | 65.25 | 66.47 | 64.86 | 66.37 | 770,355 | +1.13(+1.73%) |
Jul 10, 2017 | 63.94 | 65.69 | 63.83 | 65.24 | 691,290 | +1.04(+1.63%) |
Jul 07, 2017 | 64.15 | 64.71 | 63.92 | 64.20 | 337,744 | +0.34(+0.53%) |
Jul 06, 2017 | 63.26 | 63.92 | 63.12 | 63.86 | 449,981 | +0.32(+0.50%) |
Jul 05, 2017 | 63.59 | 63.73 | 62.54 | 63.54 | 580,199 | -0.11(-0.18%) |