Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.88 | 76.26 | 75.65 | 75.89 | 7,953,874 | +0.08(+0.10%) |
Sep 28, 2017 | 75.79 | 76.00 | 75.60 | 75.81 | 5,994,086 | +0.02(+0.02%) |
Sep 27, 2017 | 75.35 | 75.80 | 11,546,626 | -1.48(-1.92%) | ||
Sep 26, 2017 | 77.42 | 77.44 | 76.91 | 77.28 | 5,856,734 | -0.06(-0.08%) |
Sep 25, 2017 | 77.10 | 77.65 | 77.01 | 77.34 | 7,716,136 | +0.40(+0.52%) |
Sep 22, 2017 | 77.20 | 77.57 | 76.81 | 76.94 | 8,197,527 | -0.33(-0.43%) |
Sep 21, 2017 | 78.53 | 78.82 | 77.11 | 77.27 | 11,241,411 | -1.47(-1.86%) |
Sep 20, 2017 | 78.55 | 78.97 | 78.27 | 78.74 | 7,120,721 | +0.19(+0.24%) |
Sep 19, 2017 | 77.86 | 78.78 | 77.86 | 78.55 | 7,897,153 | +0.85(+1.10%) |
Sep 18, 2017 | 77.71 | 77.99 | 77.46 | 77.70 | 7,406,019 | -0.10(-0.13%) |
Sep 15, 2017 | 78.26 | 78.26 | 77.42 | 77.80 | 14,900,577 | -0.23(-0.30%) |
Sep 14, 2017 | 77.76 | 78.12 | 77.72 | 78.03 | 6,584,608 | +0.00(+0.00%) |
Sep 13, 2017 | 77.99 | 78.22 | 77.95 | 78.03 | 6,437,077 | +0.03(+0.04%) |
Sep 12, 2017 | 78.17 | 78.39 | 77.75 | 78.00 | 6,958,311 | -0.40(-0.51%) |
Sep 11, 2017 | 77.65 | 78.57 | 77.50 | 78.40 | 12,200,931 | +0.96(+1.24%) |
Sep 08, 2017 | 77.37 | 77.70 | 77.16 | 77.44 | 7,277,242 | -0.11(-0.14%) |
Sep 07, 2017 | 77.36 | 77.87 | 77.01 | 77.55 | 9,273,741 | +0.21(+0.27%) |
Sep 06, 2017 | 77.40 | 77.50 | 77.04 | 77.34 | 8,088,975 | +0.00(+0.00%) |
Sep 05, 2017 | 76.89 | 77.36 | 76.77 | 77.34 | 7,831,141 | +0.16(+0.21%) |
Sep 01, 2017 | 77.09 | 77.29 | 76.96 | 77.18 | 5,947,189 | +0.22(+0.28%) |
Aug 31, 2017 | 76.65 | 77.06 | 76.61 | 76.96 | 7,030,714 | +0.33(+0.44%) |
Aug 30, 2017 | 76.81 | 76.81 | 76.46 | 76.63 | 5,646,241 | -0.38(-0.49%) |
Aug 29, 2017 | 77.14 | 77.31 | 76.94 | 77.01 | 4,407,386 | -0.13(-0.16%) |
Aug 28, 2017 | 77.17 | 77.33 | 76.72 | 77.13 | 6,457,771 | -0.03(-0.04%) |
Aug 25, 2017 | 77.28 | 77.46 | 77.08 | 77.16 | 5,914,010 | +0.20(+0.26%) |
Aug 24, 2017 | 77.11 | 77.21 | 76.77 | 76.96 | 6,202,598 | -0.14(-0.18%) |
Aug 23, 2017 | 77.16 | 77.29 | 76.97 | 77.11 | 4,383,263 | -0.29(-0.38%) |
Aug 22, 2017 | 77.50 | 77.54 | 77.23 | 77.40 | 5,672,376 | -0.06(-0.08%) |
Aug 21, 2017 | 77.06 | 77.54 | 77.04 | 77.46 | 5,196,232 | +0.33(+0.42%) |
Aug 18, 2017 | 76.72 | 77.39 | 76.61 | 77.13 | 8,170,324 | +0.33(+0.43%) |
Aug 17, 2017 | 77.07 | 77.30 | 76.80 | 76.80 | 6,847,252 | -0.31(-0.40%) |
Aug 16, 2017 | 76.98 | 77.53 | 76.90 | 77.11 | 9,549,590 | +0.20(+0.26%) |
Aug 15, 2017 | 76.66 | 77.04 | 76.64 | 76.91 | 6,346,150 | +0.46(+0.60%) |
Aug 14, 2017 | 76.36 | 76.69 | 76.11 | 76.45 | 6,471,970 | +0.26(+0.34%) |
Aug 11, 2017 | 76.69 | 76.81 | 76.15 | 76.19 | 8,505,095 | -0.33(-0.44%) |
Aug 10, 2017 | 76.62 | 76.74 | 76.48 | 76.52 | 7,598,749 | -0.15(-0.20%) |
Aug 09, 2017 | 76.34 | 76.69 | 76.34 | 76.67 | 6,681,127 | +0.28(+0.37%) |
Aug 08, 2017 | 76.24 | 76.69 | 76.10 | 76.39 | 6,714,530 | +0.12(+0.15%) |
Aug 07, 2017 | 75.63 | 76.37 | 75.50 | 76.27 | 6,007,921 | +0.64(+0.85%) |
Aug 04, 2017 | 75.65 | 75.97 | 75.51 | 75.63 | 6,982,758 | -0.16(-0.21%) |
Aug 03, 2017 | 75.79 | 76.53 | 75.75 | 75.79 | 7,688,578 | -0.15(-0.20%) |
Aug 02, 2017 | 75.88 | 76.15 | 75.51 | 75.94 | 8,592,236 | -0.05(-0.07%) |
Aug 01, 2017 | 75.93 | 76.51 | 75.67 | 75.99 | 9,873,157 | +0.23(+0.31%) |
Jul 31, 2017 | 75.25 | 75.96 | 75.25 | 75.75 | 9,393,954 | +0.51(+0.68%) |
Jul 28, 2017 | 75.54 | 75.90 | 75.04 | 75.25 | 7,358,119 | -0.39(-0.52%) |
Jul 27, 2017 | 75.31 | 75.70 | 74.65 | 75.64 | 13,294,279 | +1.15(+1.55%) |
Jul 26, 2017 | 74.24 | 74.59 | 74.13 | 74.49 | 8,375,948 | +0.13(+0.18%) |
Jul 25, 2017 | 73.96 | 74.40 | 73.85 | 74.35 | 8,112,387 | +0.80(+1.09%) |
Jul 24, 2017 | 73.86 | 73.90 | 73.38 | 73.55 | 7,435,428 | -0.36(-0.49%) |
Jul 21, 2017 | 73.54 | 73.97 | 73.24 | 73.91 | 6,851,365 | +0.01(+0.01%) |
Jul 20, 2017 | 73.67 | 74.50 | 73.66 | 73.90 | 8,733,789 | +0.21(+0.28%) |
Jul 19, 2017 | 73.29 | 73.74 | 73.06 | 73.69 | 7,203,299 | +0.33(+0.45%) |
Jul 18, 2017 | 72.51 | 73.46 | 72.38 | 73.36 | 9,050,805 | +0.90(+1.24%) |
Jul 17, 2017 | 72.75 | 71.79 | 72.46 | 6,316,149 | +0.37(+0.52%) | |
Jul 14, 2017 | 71.97 | 72.24 | 71.78 | 72.09 | 5,531,110 | +0.33(+0.46%) |
Jul 13, 2017 | 71.81 | 72.05 | 71.59 | 71.76 | 6,583,044 | -0.22(-0.30%) |
Jul 12, 2017 | 72.20 | 72.39 | 71.86 | 71.97 | 5,285,152 | +0.16(+0.22%) |
Jul 11, 2017 | 72.19 | 72.38 | 71.43 | 71.81 | 7,054,575 | -0.26(-0.37%) |
Jul 10, 2017 | 72.53 | 72.72 | 71.91 | 72.08 | 6,471,891 | -0.46(-0.64%) |
Jul 07, 2017 | 72.57 | 72.68 | 72.24 | 72.54 | 6,213,175 | +0.23(+0.32%) |
Jul 06, 2017 | 72.54 | 72.79 | 72.30 | 72.31 | 7,296,578 | -0.25(-0.34%) |
Jul 05, 2017 | 72.72 | 72.83 | 72.41 | 72.56 | 6,010,333 | -0.06(-0.08%) |