Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.55 | 73.38 | 71.41 | 72.83 | 1,670,727 | +1.25(+1.74%) |
Sep 28, 2017 | 72.99 | 73.12 | 71.15 | 71.58 | 1,373,378 | -1.67(-2.28%) |
Sep 27, 2017 | 73.44 | 72.43 | 73.25 | 894,121 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.19 | 73.54 | 72.56 | 72.95 | 1,252,350 | -0.17(-0.24%) |
Sep 25, 2017 | 72.65 | 73.81 | 72.60 | 73.12 | 1,151,982 | +0.05(+0.07%) |
Sep 22, 2017 | 73.37 | 73.80 | 72.74 | 73.07 | 759,803 | -0.09(-0.13%) |
Sep 21, 2017 | 73.47 | 73.87 | 72.63 | 73.16 | 1,121,079 | -0.38(-0.51%) |
Sep 20, 2017 | 73.43 | 74.13 | 72.62 | 73.54 | 1,385,028 | +0.15(+0.21%) |
Sep 19, 2017 | 74.75 | 74.75 | 73.13 | 73.38 | 1,320,618 | -1.14(-1.52%) |
Sep 18, 2017 | 75.96 | 75.96 | 74.13 | 74.52 | 1,341,472 | -0.24(-0.32%) |
Sep 15, 2017 | 76.25 | 76.42 | 74.40 | 74.76 | 4,151,408 | -1.69(-2.22%) |
Sep 14, 2017 | 76.36 | 76.90 | 75.99 | 76.46 | 1,167,313 | -0.12(-0.16%) |
Sep 13, 2017 | 76.08 | 77.32 | 75.61 | 76.58 | 1,801,386 | +0.00(+0.00%) |
Sep 12, 2017 | 72.85 | 77.20 | 72.84 | 76.58 | 4,807,413 | +3.39(+4.63%) |
Sep 11, 2017 | 72.01 | 73.30 | 71.71 | 73.19 | 2,246,276 | +1.96(+2.75%) |
Sep 08, 2017 | 70.64 | 72.09 | 70.12 | 71.23 | 2,125,430 | +0.52(+0.73%) |
Sep 07, 2017 | 67.55 | 71.56 | 67.54 | 70.71 | 4,452,474 | +3.32(+4.93%) |
Sep 06, 2017 | 67.29 | 67.96 | 67.01 | 67.39 | 1,351,024 | +0.23(+0.35%) |
Sep 05, 2017 | 67.14 | 67.53 | 66.63 | 67.16 | 1,397,331 | -0.73(-1.08%) |
Sep 01, 2017 | 67.96 | 68.27 | 67.02 | 67.89 | 894,011 | -0.04(-0.06%) |
Aug 31, 2017 | 66.60 | 68.15 | 66.60 | 67.93 | 1,504,101 | +1.24(+1.86%) |
Aug 30, 2017 | 66.51 | 66.85 | 65.47 | 66.69 | 1,737,115 | -0.11(-0.17%) |
Aug 29, 2017 | 66.66 | 67.08 | 66.34 | 66.80 | 1,467,600 | -0.62(-0.92%) |
Aug 28, 2017 | 66.79 | 67.53 | 66.79 | 67.42 | 1,883,341 | +0.82(+1.23%) |
Aug 25, 2017 | 66.95 | 67.30 | 66.56 | 66.61 | 1,233,024 | -0.07(-0.10%) |
Aug 24, 2017 | 66.52 | 67.37 | 66.50 | 66.67 | 1,327,310 | +0.07(+0.10%) |
Aug 23, 2017 | 67.24 | 67.36 | 66.38 | 66.61 | 1,079,599 | -0.88(-1.30%) |
Aug 22, 2017 | 66.71 | 68.05 | 66.71 | 67.48 | 1,037,457 | +0.88(+1.31%) |
Aug 21, 2017 | 66.27 | 67.11 | 65.85 | 66.61 | 1,294,385 | +0.27(+0.40%) |
Aug 18, 2017 | 66.62 | 67.62 | 66.32 | 66.34 | 1,685,093 | -0.36(-0.54%) |
Aug 17, 2017 | 68.03 | 68.28 | 66.66 | 66.70 | 1,301,620 | -1.28(-1.88%) |
Aug 16, 2017 | 67.12 | 68.05 | 66.86 | 67.98 | 1,642,250 | +1.21(+1.81%) |
Aug 15, 2017 | 66.18 | 66.92 | 65.85 | 66.77 | 1,467,390 | +0.40(+0.61%) |
Aug 14, 2017 | 68.13 | 68.34 | 66.35 | 66.37 | 1,640,607 | -1.02(-1.52%) |
Aug 11, 2017 | 66.70 | 68.29 | 65.84 | 67.39 | 3,608,587 | +1.42(+2.15%) |
Aug 10, 2017 | 64.81 | 68.68 | 64.08 | 65.97 | 12,141,896 | +8.99(+15.78%) |
Aug 09, 2017 | 55.37 | 57.02 | 54.67 | 56.98 | 5,626,319 | -0.17(-0.30%) |
Aug 08, 2017 | 57.69 | 58.22 | 56.87 | 57.15 | 2,136,471 | -0.81(-1.39%) |
Aug 07, 2017 | 57.74 | 58.55 | 57.45 | 57.96 | 2,291,780 | +0.07(+0.12%) |
Aug 04, 2017 | 58.65 | 58.65 | 57.10 | 57.89 | 1,940,890 | -0.76(-1.29%) |
Aug 03, 2017 | 60.10 | 60.53 | 58.60 | 58.65 | 3,347,416 | -3.28(-5.30%) |
Aug 02, 2017 | 64.02 | 64.02 | 61.78 | 61.93 | 1,836,245 | -1.78(-2.79%) |
Aug 01, 2017 | 64.38 | 64.41 | 62.99 | 63.71 | 1,426,070 | -0.62(-0.96%) |
Jul 31, 2017 | 64.46 | 65.29 | 64.15 | 64.32 | 976,872 | +0.39(+0.60%) |
Jul 28, 2017 | 63.53 | 64.13 | 63.44 | 63.94 | 946,817 | +0.48(+0.76%) |
Jul 27, 2017 | 65.39 | 65.41 | 62.96 | 63.46 | 1,589,463 | -2.00(-3.06%) |
Jul 26, 2017 | 65.48 | 65.53 | 64.83 | 65.46 | 693,130 | -0.03(-0.05%) |
Jul 25, 2017 | 65.71 | 66.12 | 65.20 | 65.49 | 632,197 | -0.06(-0.09%) |
Jul 24, 2017 | 65.27 | 65.85 | 64.95 | 65.55 | 905,871 | +0.12(+0.18%) |
Jul 21, 2017 | 64.86 | 65.49 | 64.57 | 65.43 | 1,141,555 | +0.60(+0.93%) |
Jul 20, 2017 | 62.77 | 64.94 | 62.63 | 64.83 | 1,731,165 | +2.46(+3.94%) |
Jul 19, 2017 | 62.79 | 62.81 | 61.85 | 62.37 | 1,375,068 | -0.21(-0.34%) |
Jul 18, 2017 | 63.44 | 63.48 | 61.69 | 62.59 | 1,684,445 | -0.83(-1.31%) |
Jul 17, 2017 | 63.85 | 64.26 | 63.24 | 63.42 | 995,798 | -0.01(-0.01%) |
Jul 14, 2017 | 63.59 | 63.64 | 63.16 | 63.43 | 616,186 | -0.06(-0.09%) |
Jul 13, 2017 | 63.49 | 63.78 | 62.86 | 63.49 | 714,853 | +0.58(+0.91%) |
Jul 12, 2017 | 62.63 | 63.16 | 62.45 | 62.92 | 540,858 | +0.70(+1.12%) |
Jul 11, 2017 | 61.76 | 62.55 | 61.58 | 62.22 | 1,069,377 | +0.39(+0.64%) |
Jul 10, 2017 | 61.94 | 62.20 | 61.53 | 61.82 | 1,198,219 | -0.39(-0.62%) |
Jul 07, 2017 | 62.40 | 62.55 | 61.03 | 62.21 | 1,548,640 | +0.12(+0.19%) |
Jul 06, 2017 | 63.71 | 63.77 | 61.99 | 62.09 | 1,780,235 | -2.04(-3.19%) |
Jul 05, 2017 | 65.01 | 65.01 | 63.74 | 64.13 | 967,972 | -0.90(-1.39%) |