Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 81.80 | 84.15 | 80.65 | 84.05 | 579,997 | +2.10(+2.56%) |
Sep 28, 2017 | 80.40 | 82.84 | 79.50 | 81.95 | 586,512 | +1.75(+2.18%) |
Sep 27, 2017 | 75.75 | 82.55 | 75.70 | 80.20 | 1,396,605 | +8.05(+11.16%) |
Sep 26, 2017 | 74.15 | 74.45 | 71.75 | 72.15 | 173,725 | -1.75(-2.37%) |
Sep 25, 2017 | 74.50 | 75.00 | 72.25 | 73.90 | 279,006 | -0.60(-0.81%) |
Sep 22, 2017 | 73.85 | 75.10 | 73.83 | 74.50 | 179,551 | +0.50(+0.68%) |
Sep 21, 2017 | 74.55 | 74.95 | 72.35 | 74.00 | 197,277 | -0.55(-0.74%) |
Sep 20, 2017 | 77.40 | 78.00 | 74.55 | 74.55 | 340,059 | -2.80(-3.62%) |
Sep 19, 2017 | 76.00 | 77.45 | 75.45 | 77.35 | 302,992 | +1.40(+1.84%) |
Sep 18, 2017 | 73.60 | 76.50 | 73.53 | 75.95 | 531,949 | +2.90(+3.97%) |
Sep 15, 2017 | 73.40 | 73.73 | 72.60 | 73.05 | 347,821 | -0.35(-0.48%) |
Sep 14, 2017 | 72.20 | 74.10 | 71.50 | 73.40 | 181,172 | +0.70(+0.96%) |
Sep 13, 2017 | 71.95 | 72.90 | 71.95 | 72.70 | 122,780 | +0.65(+0.90%) |
Sep 12, 2017 | 72.95 | 73.25 | 71.05 | 72.05 | 283,584 | -0.90(-1.23%) |
Sep 11, 2017 | 72.40 | 73.65 | 72.22 | 72.95 | 344,428 | +1.25(+1.74%) |
Sep 08, 2017 | 71.10 | 72.55 | 71.05 | 71.70 | 211,459 | +0.60(+0.84%) |
Sep 07, 2017 | 72.00 | 72.10 | 71.00 | 71.10 | 172,722 | -0.60(-0.84%) |
Sep 06, 2017 | 72.95 | 73.10 | 71.20 | 71.70 | 219,524 | -1.00(-1.38%) |
Sep 05, 2017 | 72.80 | 73.15 | 71.30 | 72.70 | 160,015 | -0.45(-0.62%) |
Sep 01, 2017 | 73.60 | 74.16 | 73.10 | 73.15 | 193,483 | -0.20(-0.27%) |
Aug 31, 2017 | 72.30 | 73.65 | 71.70 | 73.35 | 266,028 | +1.40(+1.95%) |
Aug 30, 2017 | 68.60 | 72.70 | 68.50 | 71.95 | 256,483 | +3.50(+5.11%) |
Aug 29, 2017 | 67.55 | 69.00 | 67.55 | 68.45 | 252,132 | -0.15(-0.22%) |
Aug 28, 2017 | 69.00 | 69.15 | 68.06 | 68.60 | 140,778 | -0.25(-0.36%) |
Aug 25, 2017 | 70.85 | 71.00 | 68.80 | 68.85 | 172,708 | -1.60(-2.27%) |
Aug 24, 2017 | 70.05 | 70.60 | 69.05 | 70.45 | 299,648 | +1.05(+1.51%) |
Aug 23, 2017 | 68.55 | 70.20 | 68.55 | 69.40 | 190,433 | +0.15(+0.22%) |
Aug 22, 2017 | 68.45 | 69.55 | 68.10 | 69.25 | 189,561 | +1.15(+1.69%) |
Aug 21, 2017 | 68.00 | 68.30 | 67.20 | 68.10 | 131,920 | -0.10(-0.15%) |
Aug 18, 2017 | 67.65 | 69.25 | 67.05 | 68.20 | 187,270 | +0.15(+0.22%) |
Aug 17, 2017 | 70.00 | 70.85 | 68.00 | 68.05 | 245,339 | -2.60(-3.68%) |
Aug 16, 2017 | 69.75 | 71.20 | 69.40 | 70.65 | 185,348 | +1.15(+1.65%) |
Aug 15, 2017 | 69.90 | 69.91 | 69.05 | 69.50 | 198,842 | -0.40(-0.57%) |
Aug 14, 2017 | 68.15 | 69.95 | 67.97 | 69.90 | 333,560 | +2.55(+3.79%) |
Aug 11, 2017 | 66.10 | 67.65 | 65.70 | 67.35 | 262,752 | +1.45(+2.20%) |
Aug 10, 2017 | 68.45 | 68.80 | 65.90 | 65.90 | 364,971 | -3.40(-4.91%) |
Aug 09, 2017 | 68.50 | 69.50 | 67.80 | 69.30 | 250,552 | -0.05(-0.07%) |
Aug 08, 2017 | 70.75 | 70.95 | 68.85 | 69.35 | 362,782 | -1.45(-2.05%) |
Aug 07, 2017 | 71.85 | 72.03 | 70.45 | 70.80 | 234,031 | -1.05(-1.46%) |
Aug 04, 2017 | 72.30 | 73.05 | 70.50 | 71.85 | 477,557 | -0.25(-0.35%) |
Aug 03, 2017 | 74.25 | 74.25 | 71.35 | 72.10 | 866,483 | +2.00(+2.85%) |
Aug 02, 2017 | 73.60 | 73.60 | 68.90 | 70.10 | 860,782 | -3.55(-4.82%) |
Aug 01, 2017 | 72.50 | 73.75 | 71.40 | 73.65 | 352,107 | +1.30(+1.80%) |
Jul 31, 2017 | 73.15 | 73.65 | 71.20 | 72.35 | 678,761 | -0.20(-0.28%) |
Jul 28, 2017 | 72.35 | 73.45 | 72.00 | 72.55 | 461,363 | -0.40(-0.55%) |
Jul 27, 2017 | 76.05 | 76.10 | 71.35 | 72.95 | 465,933 | -2.30(-3.06%) |
Jul 26, 2017 | 74.75 | 75.45 | 73.35 | 75.25 | 302,342 | +0.45(+0.60%) |
Jul 25, 2017 | 75.65 | 75.70 | 74.00 | 74.80 | 239,909 | -0.65(-0.86%) |
Jul 24, 2017 | 73.55 | 75.45 | 72.90 | 75.45 | 523,382 | +1.85(+2.51%) |
Jul 21, 2017 | 73.90 | 74.25 | 73.05 | 73.60 | 365,843 | -0.35(-0.47%) |
Jul 20, 2017 | 74.25 | 75.30 | 73.50 | 73.95 | 758,312 | -0.15(-0.20%) |
Jul 19, 2017 | 72.85 | 74.10 | 72.60 | 74.10 | 299,289 | +1.90(+2.63%) |
Jul 18, 2017 | 72.05 | 72.90 | 71.10 | 72.20 | 300,631 | -0.10(-0.14%) |
Jul 17, 2017 | 71.90 | 72.90 | 70.80 | 72.30 | 291,760 | +0.40(+0.56%) |
Jul 14, 2017 | 71.90 | 72.45 | 71.40 | 71.90 | 389,801 | +0.60(+0.84%) |
Jul 13, 2017 | 69.70 | 71.45 | 69.25 | 71.30 | 606,550 | +1.75(+2.52%) |
Jul 12, 2017 | 68.40 | 69.65 | 68.25 | 69.55 | 569,330 | +2.05(+3.04%) |
Jul 11, 2017 | 66.00 | 67.80 | 65.80 | 67.50 | 297,203 | +1.50(+2.27%) |
Jul 10, 2017 | 65.15 | 66.75 | 64.92 | 66.00 | 233,896 | +0.80(+1.23%) |
Jul 07, 2017 | 63.95 | 65.65 | 63.40 | 65.20 | 324,161 | +1.60(+2.52%) |
Jul 06, 2017 | 63.20 | 64.65 | 63.00 | 63.60 | 321,902 | -0.70(-1.09%) |
Jul 05, 2017 | 63.70 | 64.75 | 63.20 | 64.30 | 267,212 | +0.65(+1.02%) |