Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.45 | 74.05 | 73.31 | 73.65 | 941,891 | +0.12(+0.16%) |
Sep 28, 2017 | 73.02 | 73.80 | 72.74 | 73.53 | 936,489 | +0.22(+0.29%) |
Sep 27, 2017 | 74.12 | 73.31 | 1,245,511 | +0.88(+1.22%) | ||
Sep 26, 2017 | 73.11 | 73.21 | 72.36 | 72.43 | 1,202,895 | -0.17(-0.24%) |
Sep 25, 2017 | 72.92 | 73.18 | 72.08 | 72.60 | 1,159,364 | -0.48(-0.66%) |
Sep 22, 2017 | 73.09 | 73.55 | 72.56 | 73.08 | 2,515,794 | -0.05(-0.07%) |
Sep 21, 2017 | 73.36 | 73.59 | 72.65 | 73.13 | 841,821 | -0.18(-0.25%) |
Sep 20, 2017 | 73.08 | 73.55 | 72.46 | 73.31 | 1,651,083 | -0.01(-0.01%) |
Sep 19, 2017 | 73.71 | 73.71 | 73.05 | 73.32 | 829,223 | +0.01(+0.01%) |
Sep 18, 2017 | 73.08 | 73.45 | 72.69 | 73.31 | 1,253,656 | +0.24(+0.33%) |
Sep 15, 2017 | 72.99 | 73.38 | 71.91 | 73.07 | 3,015,974 | -0.39(-0.53%) |
Sep 14, 2017 | 73.61 | 73.61 | 72.92 | 73.46 | 1,304,381 | -0.51(-0.69%) |
Sep 13, 2017 | 72.83 | 73.97 | 72.83 | 73.97 | 1,143,759 | +0.63(+0.86%) |
Sep 12, 2017 | 73.23 | 73.36 | 72.05 | 73.34 | 1,577,676 | +0.21(+0.29%) |
Sep 11, 2017 | 72.76 | 73.56 | 72.72 | 73.13 | 1,687,840 | +1.09(+1.52%) |
Sep 08, 2017 | 72.17 | 72.53 | 71.99 | 72.04 | 1,402,477 | -0.21(-0.29%) |
Sep 07, 2017 | 73.47 | 73.47 | 71.97 | 72.25 | 1,691,698 | -0.95(-1.30%) |
Sep 06, 2017 | 74.11 | 74.37 | 72.96 | 73.20 | 1,539,777 | -0.61(-0.83%) |
Sep 05, 2017 | 74.85 | 75.26 | 72.77 | 73.81 | 1,922,648 | -1.47(-1.95%) |
Sep 01, 2017 | 75.26 | 75.43 | 74.62 | 75.28 | 1,204,393 | +0.30(+0.40%) |
Aug 31, 2017 | 74.03 | 75.03 | 73.87 | 74.98 | 1,428,866 | +1.17(+1.58%) |
Aug 30, 2017 | 73.26 | 74.35 | 73.11 | 73.81 | 1,435,121 | +0.55(+0.75%) |
Aug 29, 2017 | 71.89 | 73.43 | 71.67 | 73.26 | 1,489,769 | +0.79(+1.08%) |
Aug 28, 2017 | 72.42 | 72.75 | 72.20 | 72.48 | 1,211,465 | +0.22(+0.31%) |
Aug 25, 2017 | 72.74 | 73.21 | 72.22 | 72.26 | 1,030,815 | +0.02(+0.03%) |
Aug 24, 2017 | 71.86 | 72.34 | 71.48 | 72.24 | 1,022,233 | +0.06(+0.08%) |
Aug 23, 2017 | 72.60 | 72.78 | 71.73 | 72.18 | 1,485,760 | -0.69(-0.95%) |
Aug 22, 2017 | 72.27 | 72.90 | 72.09 | 72.87 | 801,362 | +0.88(+1.23%) |
Aug 21, 2017 | 71.50 | 72.12 | 71.19 | 71.99 | 1,017,458 | +0.36(+0.51%) |
Aug 18, 2017 | 71.33 | 72.13 | 71.07 | 71.62 | 939,506 | +0.18(+0.25%) |
Aug 17, 2017 | 72.72 | 73.13 | 71.31 | 71.44 | 1,218,958 | -1.71(-2.33%) |
Aug 16, 2017 | 71.85 | 73.21 | 71.85 | 73.15 | 1,463,034 | +1.29(+1.80%) |
Aug 15, 2017 | 72.67 | 72.67 | 71.60 | 71.85 | 1,168,814 | -0.85(-1.17%) |
Aug 14, 2017 | 72.08 | 72.94 | 70.88 | 72.71 | 2,068,236 | +1.18(+1.65%) |
Aug 11, 2017 | 71.74 | 71.95 | 71.03 | 71.53 | 1,365,255 | -0.06(-0.08%) |
Aug 10, 2017 | 72.51 | 72.97 | 71.45 | 71.59 | 1,724,715 | -1.49(-2.03%) |
Aug 09, 2017 | 73.09 | 73.48 | 72.91 | 73.07 | 1,939,287 | -0.51(-0.69%) |
Aug 08, 2017 | 74.95 | 75.18 | 73.31 | 73.58 | 2,386,378 | -1.65(-2.19%) |
Aug 07, 2017 | 74.84 | 75.86 | 74.61 | 75.23 | 1,794,096 | +0.30(+0.40%) |
Aug 04, 2017 | 74.31 | 75.24 | 74.07 | 74.93 | 1,564,506 | +0.62(+0.84%) |
Aug 03, 2017 | 76.04 | 76.04 | 72.55 | 74.31 | 4,623,460 | -1.53(-2.02%) |
Aug 02, 2017 | 76.26 | 76.26 | 74.69 | 75.84 | 2,026,726 | -0.48(-0.63%) |
Aug 01, 2017 | 75.92 | 76.38 | 75.55 | 76.32 | 1,336,482 | +0.60(+0.80%) |
Jul 31, 2017 | 76.69 | 76.69 | 75.04 | 75.72 | 1,588,646 | -0.70(-0.92%) |
Jul 28, 2017 | 76.05 | 76.85 | 75.79 | 76.42 | 891,567 | -0.03(-0.04%) |
Jul 27, 2017 | 78.42 | 78.42 | 75.23 | 76.45 | 1,248,153 | -1.71(-2.18%) |
Jul 26, 2017 | 78.61 | 78.61 | 77.88 | 78.15 | 800,983 | -0.26(-0.33%) |
Jul 25, 2017 | 78.22 | 78.92 | 78.15 | 78.41 | 865,588 | +0.20(+0.26%) |
Jul 24, 2017 | 78.38 | 78.44 | 77.82 | 78.21 | 744,863 | -0.27(-0.34%) |
Jul 21, 2017 | 78.79 | 79.25 | 78.31 | 78.48 | 601,655 | -0.69(-0.87%) |
Jul 20, 2017 | 79.40 | 79.57 | 78.72 | 79.17 | 1,312,873 | -0.19(-0.24%) |
Jul 19, 2017 | 77.88 | 79.44 | 77.62 | 79.36 | 1,429,895 | +1.51(+1.93%) |
Jul 18, 2017 | 77.89 | 78.24 | 77.04 | 77.86 | 903,999 | -0.21(-0.27%) |
Jul 17, 2017 | 77.64 | 78.28 | 77.23 | 78.07 | 1,443,900 | +0.42(+0.54%) |
Jul 14, 2017 | 77.32 | 77.72 | 76.51 | 77.64 | 1,366,962 | +0.59(+0.77%) |
Jul 13, 2017 | 77.22 | 77.31 | 76.01 | 77.05 | 1,345,640 | -0.06(-0.07%) |
Jul 12, 2017 | 76.12 | 77.15 | 75.75 | 77.11 | 1,184,548 | +1.79(+2.38%) |
Jul 11, 2017 | 74.78 | 76.26 | 73.92 | 75.31 | 2,685,790 | -1.31(-1.71%) |
Jul 10, 2017 | 76.01 | 77.01 | 75.57 | 76.63 | 862,436 | +0.63(+0.83%) |
Jul 07, 2017 | 75.67 | 76.36 | 75.67 | 76.00 | 948,133 | +0.58(+0.76%) |
Jul 06, 2017 | 75.55 | 76.24 | 75.26 | 75.42 | 705,431 | -0.70(-0.92%) |
Jul 05, 2017 | 75.72 | 76.65 | 75.23 | 76.12 | 1,404,697 | +0.59(+0.79%) |