Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.31 | 75.96 | 75.23 | 75.74 | 1,948,212 | +0.47(+0.62%) |
Sep 28, 2017 | 74.36 | 75.40 | 74.23 | 75.28 | 1,785,511 | +0.63(+0.85%) |
Sep 27, 2017 | 74.34 | 74.92 | 73.67 | 74.65 | 1,721,265 | +0.89(+1.20%) |
Sep 26, 2017 | 74.35 | 74.42 | 73.49 | 73.76 | 1,457,729 | +0.03(+0.04%) |
Sep 25, 2017 | 74.72 | 73.50 | 73.73 | 2,188,677 | -0.91(-1.22%) | |
Sep 22, 2017 | 73.67 | 74.93 | 73.62 | 74.65 | 2,386,409 | +0.60(+0.81%) |
Sep 21, 2017 | 73.42 | 74.17 | 73.04 | 74.05 | 3,282,384 | +0.48(+0.66%) |
Sep 20, 2017 | 74.90 | 74.97 | 72.96 | 73.56 | 2,470,703 | -1.36(-1.82%) |
Sep 19, 2017 | 74.90 | 75.34 | 74.13 | 74.93 | 2,037,313 | +0.06(+0.08%) |
Sep 18, 2017 | 74.72 | 75.19 | 73.90 | 74.87 | 3,809,283 | +1.17(+1.59%) |
Sep 15, 2017 | 72.40 | 73.89 | 72.25 | 73.70 | 3,326,211 | +1.32(+1.82%) |
Sep 14, 2017 | 71.86 | 73.08 | 71.82 | 72.38 | 2,532,380 | +0.25(+0.34%) |
Sep 13, 2017 | 71.93 | 72.42 | 71.82 | 72.13 | 2,234,587 | -0.08(-0.11%) |
Sep 12, 2017 | 72.63 | 72.78 | 71.63 | 72.21 | 3,022,927 | -0.06(-0.09%) |
Sep 11, 2017 | 71.03 | 72.69 | 71.03 | 72.27 | 4,669,944 | +1.56(+2.21%) |
Sep 08, 2017 | 71.38 | 71.72 | 70.41 | 70.71 | 3,066,401 | -0.58(-0.81%) |
Sep 07, 2017 | 72.65 | 72.68 | 71.02 | 71.29 | 4,542,723 | -0.84(-1.17%) |
Sep 06, 2017 | 72.74 | 73.05 | 71.88 | 72.13 | 3,456,390 | -0.43(-0.59%) |
Sep 05, 2017 | 73.21 | 73.52 | 71.69 | 72.56 | 3,306,315 | -1.21(-1.64%) |
Sep 01, 2017 | 73.41 | 74.47 | 73.08 | 73.77 | 3,029,011 | +0.62(+0.85%) |
Aug 31, 2017 | 73.73 | 74.31 | 72.91 | 73.15 | 5,875,385 | -0.04(-0.06%) |
Aug 30, 2017 | 71.80 | 73.34 | 71.02 | 73.19 | 7,856,397 | +3.65(+5.24%) |
Aug 29, 2017 | 68.79 | 69.78 | 68.66 | 69.54 | 3,129,034 | +0.10(+0.14%) |
Aug 28, 2017 | 69.25 | 69.68 | 69.24 | 69.45 | 2,160,174 | +0.41(+0.60%) |
Aug 25, 2017 | 69.56 | 69.80 | 68.90 | 69.04 | 1,151,411 | -0.26(-0.38%) |
Aug 24, 2017 | 69.37 | 69.45 | 68.91 | 69.30 | 1,506,358 | +0.17(+0.25%) |
Aug 23, 2017 | 68.63 | 69.33 | 68.29 | 69.12 | 1,827,847 | -0.09(-0.13%) |
Aug 22, 2017 | 68.29 | 69.33 | 68.27 | 69.21 | 1,985,699 | +1.29(+1.89%) |
Aug 21, 2017 | 68.02 | 68.18 | 67.27 | 67.93 | 1,671,551 | -0.03(-0.05%) |
Aug 18, 2017 | 67.84 | 68.25 | 67.34 | 67.96 | 2,155,809 | +0.16(+0.23%) |
Aug 17, 2017 | 69.76 | 69.84 | 67.80 | 67.80 | 2,361,542 | -2.19(-3.12%) |
Aug 16, 2017 | 69.95 | 70.72 | 69.75 | 69.99 | 2,456,116 | +0.09(+0.13%) |
Aug 15, 2017 | 69.88 | 70.26 | 69.31 | 69.90 | 2,040,899 | +0.05(+0.08%) |
Aug 14, 2017 | 68.77 | 70.08 | 68.69 | 69.85 | 2,551,036 | +1.63(+2.38%) |
Aug 11, 2017 | 67.11 | 68.44 | 66.80 | 68.22 | 2,195,498 | +1.06(+1.57%) |
Aug 10, 2017 | 67.73 | 68.15 | 67.01 | 67.17 | 2,694,320 | -1.01(-1.47%) |
Aug 09, 2017 | 68.64 | 68.76 | 67.68 | 68.17 | 2,263,685 | -0.87(-1.25%) |
Aug 08, 2017 | 68.77 | 69.83 | 68.55 | 69.04 | 2,165,154 | +0.09(+0.13%) |
Aug 07, 2017 | 69.63 | 69.63 | 67.98 | 68.95 | 2,342,503 | +0.95(+1.40%) |
Aug 04, 2017 | 68.27 | 68.54 | 67.77 | 68.00 | 2,725,012 | -0.14(-0.21%) |
Aug 03, 2017 | 68.78 | 69.05 | 67.95 | 68.14 | 2,474,122 | -0.77(-1.12%) |
Aug 02, 2017 | 69.49 | 69.63 | 68.50 | 68.91 | 2,574,759 | -0.11(-0.16%) |
Aug 01, 2017 | 69.26 | 69.48 | 68.74 | 69.02 | 1,975,385 | -0.05(-0.08%) |
Jul 31, 2017 | 69.47 | 69.88 | 69.01 | 69.07 | 2,516,211 | -0.20(-0.29%) |
Jul 28, 2017 | 69.27 | 69.39 | 68.62 | 69.27 | 1,919,052 | -0.27(-0.39%) |
Jul 27, 2017 | 70.66 | 71.06 | 69.04 | 69.54 | 3,069,438 | -1.02(-1.45%) |
Jul 26, 2017 | 70.06 | 71.07 | 69.76 | 70.57 | 2,628,768 | +1.05(+1.51%) |
Jul 25, 2017 | 68.88 | 70.03 | 68.58 | 69.52 | 2,134,068 | +0.67(+0.98%) |
Jul 24, 2017 | 69.03 | 69.46 | 68.56 | 68.84 | 2,201,564 | -0.18(-0.27%) |
Jul 21, 2017 | 70.00 | 70.13 | 68.61 | 69.03 | 3,571,711 | -1.65(-2.34%) |
Jul 20, 2017 | 70.72 | 69.94 | 70.68 | 2,064,446 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.12 | 71.14 | 70.04 | 70.26 | 3,214,658 | -0.67(-0.95%) |
Jul 18, 2017 | 70.78 | 70.98 | 70.07 | 70.93 | 1,928,596 | +0.04(+0.06%) |
Jul 17, 2017 | 71.35 | 71.35 | 70.76 | 70.89 | 1,696,677 | -0.40(-0.56%) |
Jul 14, 2017 | 70.57 | 71.42 | 70.38 | 71.29 | 2,463,491 | +1.12(+1.59%) |
Jul 13, 2017 | 70.22 | 70.59 | 69.82 | 70.17 | 1,955,179 | -0.09(-0.12%) |
Jul 12, 2017 | 70.29 | 70.96 | 69.96 | 70.26 | 2,964,293 | +0.45(+0.64%) |
Jul 11, 2017 | 69.02 | 70.25 | 68.43 | 69.82 | 3,160,532 | +0.99(+1.44%) |
Jul 10, 2017 | 68.64 | 68.94 | 67.99 | 68.83 | 2,479,717 | +0.23(+0.33%) |
Jul 07, 2017 | 67.87 | 68.93 | 67.77 | 68.60 | 3,207,080 | +1.00(+1.47%) |
Jul 06, 2017 | 67.24 | 67.95 | 66.89 | 67.60 | 3,314,905 | -0.36(-0.53%) |
Jul 05, 2017 | 66.87 | 68.29 | 66.77 | 67.96 | 3,165,588 | +1.42(+2.14%) |