Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 78.27 | 79.53 | 78.02 | 79.23 | 1,784,517 | +0.66(+0.84%) |
Sep 28, 2017 | 78.34 | 79.56 | 78.13 | 78.57 | 1,928,930 | +0.21(+0.27%) |
Sep 27, 2017 | 78.28 | 78.88 | 77.71 | 78.36 | 1,521,559 | -0.22(-0.28%) |
Sep 26, 2017 | 77.99 | 79.10 | 77.69 | 78.58 | 1,108,328 | +0.30(+0.38%) |
Sep 25, 2017 | 77.97 | 78.82 | 77.77 | 78.28 | 1,739,528 | +0.84(+1.09%) |
Sep 22, 2017 | 78.05 | 78.37 | 77.05 | 77.44 | 1,661,572 | -1.31(-1.66%) |
Sep 21, 2017 | 78.38 | 79.10 | 77.76 | 78.75 | 1,254,632 | +0.03(+0.04%) |
Sep 20, 2017 | 76.63 | 78.97 | 76.31 | 78.72 | 1,727,086 | +2.46(+3.22%) |
Sep 19, 2017 | 77.04 | 77.56 | 76.06 | 76.26 | 1,423,158 | -0.70(-0.91%) |
Sep 18, 2017 | 75.42 | 77.38 | 75.41 | 76.96 | 1,586,202 | +0.95(+1.26%) |
Sep 15, 2017 | 75.88 | 76.55 | 75.35 | 76.01 | 1,304,042 | +0.13(+0.17%) |
Sep 14, 2017 | 75.80 | 77.45 | 75.58 | 75.88 | 1,769,656 | +0.26(+0.34%) |
Sep 13, 2017 | 73.51 | 76.03 | 73.51 | 75.62 | 1,398,992 | +2.49(+3.41%) |
Sep 12, 2017 | 72.29 | 74.13 | 72.29 | 73.13 | 1,308,507 | +0.78(+1.07%) |
Sep 11, 2017 | 71.92 | 72.66 | 71.45 | 72.35 | 1,227,787 | +0.44(+0.62%) |
Sep 08, 2017 | 73.64 | 73.64 | 71.05 | 71.91 | 1,389,038 | -2.20(-2.97%) |
Sep 07, 2017 | 74.62 | 74.62 | 72.80 | 74.11 | 963,604 | -0.84(-1.12%) |
Sep 06, 2017 | 74.94 | 75.64 | 74.44 | 74.95 | 1,267,613 | +0.74(+1.00%) |
Sep 05, 2017 | 74.96 | 75.97 | 73.75 | 74.20 | 1,000,093 | -0.15(-0.20%) |
Sep 01, 2017 | 73.66 | 73.80 | 73.01 | 74.35 | 1,774,343 | +0.91(+1.24%) |
Aug 31, 2017 | 72.06 | 73.70 | 71.56 | 73.43 | 1,607,862 | +1.88(+2.62%) |
Aug 30, 2017 | 71.25 | 72.23 | 70.38 | 71.56 | 735,675 | +0.24(+0.34%) |
Aug 29, 2017 | 71.07 | 71.72 | 70.06 | 71.32 | 938,006 | +0.11(+0.16%) |
Aug 28, 2017 | 71.70 | 71.70 | 69.98 | 71.20 | 759,172 | -0.57(-0.80%) |
Aug 25, 2017 | 72.29 | 72.43 | 71.57 | 71.78 | 511,397 | -0.31(-0.43%) |
Aug 24, 2017 | 71.78 | 72.27 | 70.93 | 72.08 | 900,943 | +0.21(+0.29%) |
Aug 23, 2017 | 70.55 | 72.63 | 70.26 | 71.87 | 956,133 | +1.16(+1.64%) |
Aug 22, 2017 | 71.01 | 71.31 | 70.47 | 70.72 | 783,935 | +0.28(+0.40%) |
Aug 21, 2017 | 70.37 | 70.93 | 69.91 | 70.43 | 941,016 | -0.15(-0.21%) |
Aug 18, 2017 | 69.93 | 71.47 | 69.34 | 70.58 | 1,663,695 | +0.94(+1.35%) |
Aug 17, 2017 | 70.77 | 71.80 | 69.41 | 69.64 | 1,726,998 | -1.59(-2.23%) |
Aug 16, 2017 | 71.10 | 72.50 | 70.85 | 71.23 | 1,859,820 | +0.03(+0.05%) |
Aug 15, 2017 | 73.26 | 73.32 | 70.89 | 71.19 | 3,691,313 | -2.21(-3.01%) |
Aug 14, 2017 | 75.11 | 75.58 | 72.60 | 73.40 | 1,993,655 | -1.71(-2.28%) |
Aug 11, 2017 | 74.43 | 75.95 | 74.43 | 75.12 | 1,462,083 | +0.66(+0.88%) |
Aug 10, 2017 | 75.63 | 76.57 | 74.39 | 74.46 | 4,189,651 | -2.04(-2.66%) |
Aug 09, 2017 | 76.69 | 77.99 | 76.14 | 76.50 | 1,516,415 | -0.32(-0.42%) |
Aug 08, 2017 | 77.34 | 78.19 | 76.36 | 76.82 | 2,355,395 | -0.86(-1.10%) |
Aug 07, 2017 | 76.82 | 77.75 | 75.04 | 77.68 | 1,775,870 | +0.67(+0.87%) |
Aug 04, 2017 | 77.45 | 72.80 | 77.01 | 2,538,133 | +4.46(+6.15%) | |
Aug 03, 2017 | 77.91 | 78.29 | 72.34 | 72.54 | 3,573,058 | -4.97(-6.42%) |
Aug 02, 2017 | 79.26 | 79.26 | 74.30 | 77.52 | 4,622,042 | +0.40(+0.51%) |
Aug 01, 2017 | 77.80 | 78.17 | 76.47 | 77.12 | 1,193,581 | -0.43(-0.55%) |
Jul 31, 2017 | 78.06 | 78.22 | 76.52 | 77.55 | 1,378,455 | -0.62(-0.80%) |
Jul 28, 2017 | 77.92 | 78.72 | 77.54 | 78.17 | 1,124,995 | +0.06(+0.08%) |
Jul 27, 2017 | 77.99 | 78.45 | 77.30 | 78.11 | 1,260,875 | +0.07(+0.09%) |
Jul 26, 2017 | 78.15 | 79.13 | 77.11 | 78.04 | 1,265,580 | +0.61(+0.79%) |
Jul 25, 2017 | 76.23 | 77.99 | 76.14 | 77.42 | 1,457,552 | +2.03(+2.69%) |
Jul 24, 2017 | 74.77 | 76.08 | 74.46 | 75.39 | 1,056,201 | +0.99(+1.33%) |
Jul 21, 2017 | 74.80 | 75.05 | 73.87 | 74.40 | 1,508,087 | -0.32(-0.42%) |
Jul 20, 2017 | 77.29 | 74.48 | 74.72 | 1,698,530 | -1.25(-1.65%) | |
Jul 19, 2017 | 73.52 | 76.01 | 73.15 | 75.97 | 1,581,618 | +2.85(+3.89%) |
Jul 18, 2017 | 74.39 | 74.39 | 72.33 | 73.13 | 1,534,433 | -0.05(-0.07%) |
Jul 17, 2017 | 73.00 | 73.69 | 72.78 | 73.18 | 1,378,994 | -0.01(-0.01%) |
Jul 14, 2017 | 72.37 | 73.32 | 72.36 | 73.18 | 1,100,911 | +0.86(+1.19%) |
Jul 13, 2017 | 71.27 | 72.48 | 70.92 | 72.33 | 1,003,540 | +1.06(+1.49%) |
Jul 12, 2017 | 72.46 | 73.36 | 71.02 | 71.27 | 1,215,291 | -0.41(-0.58%) |
Jul 11, 2017 | 71.26 | 71.86 | 70.02 | 71.68 | 1,066,560 | +0.48(+0.67%) |
Jul 10, 2017 | 69.30 | 71.32 | 68.94 | 71.20 | 1,528,624 | +1.57(+2.25%) |
Jul 07, 2017 | 69.81 | 66.95 | 69.63 | 1,782,443 | +0.11(+0.15%) | |
Jul 06, 2017 | 72.15 | 72.68 | 69.39 | 69.53 | 1,899,179 | -2.05(-2.86%) |
Jul 05, 2017 | 72.43 | 72.52 | 70.72 | 71.57 | 1,701,245 | -1.50(-2.06%) |