Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.97 | 71.90 | 69.65 | 70.32 | 1,096,360 | -0.78(-1.10%) |
Sep 28, 2017 | 70.73 | 72.05 | 70.22 | 71.10 | 1,016,883 | -0.49(-0.68%) |
Sep 27, 2017 | 70.91 | 72.33 | 70.12 | 71.59 | 1,189,881 | +2.22(+3.20%) |
Sep 26, 2017 | 73.70 | 75.45 | 68.39 | 69.37 | 2,033,721 | -2.26(-3.16%) |
Sep 25, 2017 | 72.50 | 73.04 | 71.09 | 71.63 | 1,192,728 | -0.59(-0.82%) |
Sep 22, 2017 | 72.80 | 73.27 | 71.33 | 72.22 | 916,684 | -0.58(-0.80%) |
Sep 21, 2017 | 73.43 | 74.12 | 71.81 | 72.80 | 840,666 | -0.67(-0.91%) |
Sep 20, 2017 | 73.43 | 74.09 | 72.16 | 73.47 | 964,933 | -0.37(-0.50%) |
Sep 19, 2017 | 72.45 | 74.75 | 72.27 | 73.84 | 1,121,442 | +1.72(+2.38%) |
Sep 18, 2017 | 74.31 | 74.46 | 72.06 | 72.12 | 1,254,074 | -1.18(-1.61%) |
Sep 15, 2017 | 72.04 | 74.93 | 71.80 | 73.30 | 3,421,917 | +2.10(+2.95%) |
Sep 14, 2017 | 70.61 | 72.20 | 69.51 | 71.20 | 1,131,716 | +0.20(+0.28%) |
Sep 13, 2017 | 70.82 | 74.50 | 70.82 | 71.00 | 2,238,496 | -0.16(-0.22%) |
Sep 12, 2017 | 69.30 | 71.92 | 67.72 | 71.16 | 1,776,632 | +2.70(+3.94%) |
Sep 11, 2017 | 70.63 | 70.84 | 68.00 | 68.46 | 1,931,501 | -2.19(-3.10%) |
Sep 08, 2017 | 71.45 | 73.88 | 69.81 | 70.65 | 4,626,642 | -0.89(-1.24%) |
Sep 07, 2017 | 69.71 | 73.22 | 68.62 | 71.54 | 12,089,637 | +22.12(+44.76%) |
Sep 06, 2017 | 49.86 | 51.12 | 49.02 | 49.42 | 4,870,382 | -0.32(-0.64%) |
Sep 05, 2017 | 49.55 | 50.79 | 47.50 | 49.74 | 2,618,183 | +1.23(+2.54%) |
Sep 01, 2017 | 46.67 | 48.70 | 45.74 | 48.51 | 2,056,560 | +1.72(+3.68%) |
Aug 31, 2017 | 45.64 | 47.03 | 44.75 | 46.79 | 1,329,035 | +1.29(+2.84%) |
Aug 30, 2017 | 45.19 | 46.23 | 45.00 | 45.50 | 631,392 | +0.29(+0.64%) |
Aug 29, 2017 | 44.56 | 45.48 | 44.00 | 45.21 | 773,274 | +0.05(+0.11%) |
Aug 28, 2017 | 45.57 | 46.18 | 44.76 | 45.16 | 634,830 | -0.27(-0.59%) |
Aug 25, 2017 | 45.31 | 46.19 | 44.96 | 45.43 | 830,764 | +0.07(+0.15%) |
Aug 24, 2017 | 47.82 | 49.69 | 45.03 | 45.36 | 1,500,267 | -1.38(-2.95%) |
Aug 23, 2017 | 48.05 | 48.05 | 46.19 | 46.74 | 1,386,685 | -1.59(-3.29%) |
Aug 22, 2017 | 48.35 | 50.08 | 47.86 | 48.33 | 665,835 | +0.08(+0.17%) |
Aug 21, 2017 | 49.90 | 49.90 | 46.70 | 48.25 | 1,302,083 | -1.66(-3.33%) |
Aug 18, 2017 | 49.33 | 50.75 | 49.02 | 49.91 | 1,872,571 | +0.26(+0.52%) |
Aug 17, 2017 | 50.87 | 52.16 | 49.47 | 49.65 | 1,134,669 | -1.35(-2.65%) |
Aug 16, 2017 | 52.62 | 52.87 | 50.88 | 51.00 | 1,072,788 | -1.18(-2.26%) |
Aug 15, 2017 | 56.13 | 56.35 | 52.12 | 52.18 | 1,928,468 | -4.74(-8.33%) |
Aug 14, 2017 | 56.00 | 57.28 | 55.88 | 56.92 | 828,412 | +0.92(+1.64%) |
Aug 11, 2017 | 55.75 | 57.37 | 55.22 | 56.00 | 825,013 | -0.05(-0.09%) |
Aug 10, 2017 | 56.94 | 57.42 | 54.98 | 56.05 | 984,646 | -1.28(-2.23%) |
Aug 09, 2017 | 56.19 | 57.79 | 56.09 | 57.33 | 774,370 | -0.01(-0.02%) |
Aug 08, 2017 | 58.75 | 59.04 | 55.46 | 57.34 | 976,325 | -1.26(-2.15%) |
Aug 07, 2017 | 57.18 | 59.61 | 56.71 | 58.60 | 1,642,999 | +1.68(+2.95%) |
Aug 04, 2017 | 59.00 | 59.56 | 56.92 | 56.92 | 3,071,657 | -2.08(-3.53%) |
Aug 03, 2017 | 60.00 | 60.43 | 58.51 | 59.00 | 1,368,236 | -1.69(-2.78%) |
Aug 02, 2017 | 62.65 | 63.09 | 60.44 | 60.69 | 1,098,984 | -2.42(-3.83%) |
Aug 01, 2017 | 65.13 | 65.95 | 62.80 | 63.11 | 1,765,935 | -2.02(-3.10%) |
Jul 31, 2017 | 69.80 | 70.00 | 65.09 | 65.13 | 2,206,375 | -4.74(-6.78%) |
Jul 28, 2017 | 71.64 | 72.75 | 69.00 | 69.87 | 1,003,288 | -1.63(-2.28%) |
Jul 27, 2017 | 70.81 | 73.42 | 70.01 | 71.50 | 981,156 | +0.51(+0.72%) |
Jul 26, 2017 | 73.01 | 73.68 | 69.97 | 70.99 | 1,091,645 | -1.71(-2.35%) |
Jul 25, 2017 | 75.14 | 76.00 | 72.42 | 72.70 | 1,164,784 | -2.54(-3.38%) |
Jul 24, 2017 | 72.73 | 75.62 | 72.48 | 75.24 | 876,123 | +1.15(+1.55%) |
Jul 21, 2017 | 75.62 | 77.14 | 72.50 | 74.09 | 1,832,798 | -2.63(-3.43%) |
Jul 20, 2017 | 78.00 | 79.91 | 76.64 | 76.72 | 1,535,893 | -0.68(-0.88%) |
Jul 19, 2017 | 75.40 | 77.55 | 73.07 | 77.40 | 2,152,285 | +2.38(+3.17%) |
Jul 18, 2017 | 69.41 | 75.40 | 69.10 | 75.02 | 3,885,122 | +6.72(+9.84%) |
Jul 17, 2017 | 64.80 | 69.15 | 64.70 | 68.30 | 2,333,088 | +2.30(+3.48%) |
Jul 14, 2017 | 67.50 | 67.59 | 64.61 | 66.00 | 2,970,337 | -4.39(-6.24%) |
Jul 13, 2017 | 68.43 | 71.40 | 67.62 | 70.39 | 2,906,764 | +3.15(+4.68%) |
Jul 12, 2017 | 61.28 | 67.89 | 61.26 | 67.24 | 3,292,500 | +5.31(+8.57%) |
Jul 11, 2017 | 61.25 | 63.03 | 59.78 | 61.93 | 3,233,435 | +1.30(+2.14%) |
Jul 10, 2017 | 62.47 | 63.82 | 59.12 | 60.63 | 4,031,625 | -2.00(-3.19%) |
Jul 07, 2017 | 67.70 | 67.75 | 61.83 | 62.63 | 4,872,220 | -5.05(-7.46%) |
Jul 06, 2017 | 66.23 | 69.26 | 66.00 | 67.68 | 2,701,837 | +0.31(+0.46%) |
Jul 05, 2017 | 65.05 | 68.11 | 64.65 | 67.37 | 2,284,945 | +2.31(+3.55%) |