Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.17 | 75.31 | 74.57 | 74.98 | 237,288 | -0.28(-0.37%) |
Sep 28, 2017 | 74.89 | 75.31 | 74.25 | 75.26 | 235,749 | +0.28(+0.37%) |
Sep 27, 2017 | 74.16 | 75.40 | 73.61 | 74.98 | 262,031 | +1.75(+2.39%) |
Sep 26, 2017 | 72.09 | 73.56 | 71.86 | 73.24 | 207,688 | +1.15(+1.59%) |
Sep 25, 2017 | 71.77 | 72.18 | 71.40 | 72.09 | 176,623 | +0.23(+0.32%) |
Sep 22, 2017 | 70.98 | 71.90 | 70.81 | 71.86 | 185,646 | +0.74(+1.03%) |
Sep 21, 2017 | 71.21 | 71.63 | 71.08 | 71.12 | 170,755 | -0.09(-0.13%) |
Sep 20, 2017 | 70.57 | 71.54 | 70.52 | 71.21 | 174,308 | +0.60(+0.85%) |
Sep 19, 2017 | 70.57 | 71.03 | 70.29 | 70.62 | 158,906 | +0.09(+0.13%) |
Sep 18, 2017 | 70.16 | 70.94 | 70.07 | 70.52 | 265,101 | +0.51(+0.72%) |
Sep 15, 2017 | 69.10 | 70.16 | 68.18 | 70.02 | 556,958 | +0.92(+1.33%) |
Sep 14, 2017 | 68.32 | 69.33 | 68.32 | 69.10 | 253,201 | +0.78(+1.14%) |
Sep 13, 2017 | 68.73 | 68.87 | 68.18 | 68.32 | 211,821 | -0.55(-0.80%) |
Sep 12, 2017 | 68.73 | 69.33 | 68.55 | 68.87 | 149,797 | +0.32(+0.47%) |
Sep 11, 2017 | 68.09 | 68.87 | 67.90 | 68.55 | 366,362 | +1.24(+1.84%) |
Sep 08, 2017 | 66.16 | 67.90 | 65.84 | 67.31 | 287,808 | +0.97(+1.46%) |
Sep 07, 2017 | 67.86 | 67.86 | 66.25 | 66.34 | 230,066 | -1.47(-2.17%) |
Sep 06, 2017 | 68.36 | 68.46 | 67.63 | 67.81 | 301,312 | -0.41(-0.61%) |
Sep 05, 2017 | 70.29 | 70.57 | 67.72 | 68.23 | 297,346 | -2.44(-3.45%) |
Sep 01, 2017 | 70.52 | 71.21 | 70.02 | 70.66 | 179,297 | +0.28(+0.39%) |
Aug 31, 2017 | 70.39 | 70.98 | 70.34 | 70.39 | 258,033 | +0.05(+0.07%) |
Aug 30, 2017 | 70.34 | 70.71 | 69.93 | 70.34 | 201,477 | +0.00(+0.00%) |
Aug 29, 2017 | 69.79 | 70.43 | 69.70 | 70.34 | 273,885 | +0.00(+0.00%) |
Aug 28, 2017 | 70.62 | 71.03 | 70.07 | 70.34 | 129,143 | -0.28(-0.39%) |
Aug 25, 2017 | 70.62 | 70.89 | 70.39 | 70.62 | 157,672 | +0.37(+0.52%) |
Aug 24, 2017 | 70.66 | 70.66 | 70.07 | 70.25 | 159,782 | +0.00(+0.00%) |
Aug 23, 2017 | 69.84 | 70.75 | 69.65 | 70.25 | 261,637 | +0.09(+0.13%) |
Aug 22, 2017 | 70.29 | 70.34 | 69.38 | 70.16 | 210,146 | +0.28(+0.39%) |
Aug 21, 2017 | 70.11 | 70.66 | 69.74 | 69.88 | 170,910 | -0.28(-0.39%) |
Aug 18, 2017 | 70.02 | 70.48 | 69.93 | 70.16 | 293,178 | -0.51(-0.72%) |
Aug 17, 2017 | 72.87 | 73.15 | 70.52 | 70.66 | 384,799 | -2.62(-3.58%) |
Aug 16, 2017 | 73.56 | 74.16 | 73.01 | 73.28 | 393,844 | -0.14(-0.19%) |
Aug 15, 2017 | 75.21 | 75.39 | 73.33 | 73.42 | 286,707 | -1.56(-2.08%) |
Aug 14, 2017 | 74.34 | 75.03 | 73.88 | 74.98 | 415,533 | +1.05(+1.43%) |
Aug 11, 2017 | 73.60 | 74.84 | 73.51 | 73.93 | 269,847 | -0.23(-0.31%) |
Aug 10, 2017 | 73.38 | 74.66 | 72.87 | 74.16 | 295,631 | +0.55(+0.75%) |
Aug 09, 2017 | 73.47 | 73.97 | 70.35 | 73.60 | 479,536 | -1.38(-1.83%) |
Aug 08, 2017 | 75.21 | 77.87 | 74.84 | 74.98 | 417,124 | -0.14(-0.18%) |
Aug 07, 2017 | 75.44 | 75.62 | 74.93 | 75.12 | 169,913 | -0.28(-0.37%) |
Aug 04, 2017 | 74.43 | 75.44 | 74.43 | 75.39 | 129,880 | +1.24(+1.67%) |
Aug 03, 2017 | 74.71 | 74.89 | 73.83 | 74.16 | 163,233 | -0.41(-0.55%) |
Aug 02, 2017 | 74.89 | 75.16 | 73.70 | 74.57 | 159,385 | -0.46(-0.61%) |
Aug 01, 2017 | 74.89 | 75.21 | 74.29 | 75.03 | 249,768 | +0.69(+0.93%) |
Jul 31, 2017 | 74.89 | 74.89 | 74.16 | 74.34 | 338,173 | -0.23(-0.31%) |
Jul 28, 2017 | 74.89 | 75.23 | 74.43 | 74.57 | 257,814 | -0.32(-0.43%) |
Jul 27, 2017 | 74.66 | 75.48 | 74.29 | 74.89 | 319,727 | +0.37(+0.49%) |
Jul 26, 2017 | 74.16 | 74.93 | 74.16 | 74.52 | 359,401 | +0.41(+0.56%) |
Jul 25, 2017 | 73.65 | 74.43 | 73.60 | 74.11 | 359,745 | +1.19(+1.64%) |
Jul 24, 2017 | 71.82 | 73.05 | 71.82 | 72.92 | 187,741 | +1.05(+1.47%) |
Jul 21, 2017 | 72.87 | 74.02 | 71.82 | 71.86 | 238,396 | -0.50(-0.70%) |
Jul 20, 2017 | 72.41 | 72.52 | 72.09 | 72.37 | 128,926 | +0.23(+0.32%) |
Jul 19, 2017 | 71.63 | 72.41 | 71.59 | 72.14 | 281,536 | +0.69(+0.96%) |
Jul 18, 2017 | 70.94 | 71.68 | 70.39 | 71.45 | 224,539 | +0.05(+0.06%) |
Jul 17, 2017 | 71.68 | 71.83 | 70.81 | 71.40 | 190,019 | -0.32(-0.45%) |
Jul 14, 2017 | 70.53 | 71.77 | 70.53 | 71.72 | 185,110 | +0.64(+0.90%) |
Jul 13, 2017 | 70.81 | 71.36 | 70.49 | 71.08 | 189,733 | +0.46(+0.65%) |
Jul 12, 2017 | 71.04 | 71.54 | 70.58 | 70.62 | 177,601 | -0.46(-0.65%) |
Jul 11, 2017 | 71.08 | 71.45 | 70.53 | 71.08 | 200,112 | +0.14(+0.19%) |
Jul 10, 2017 | 70.62 | 71.45 | 70.58 | 70.94 | 210,359 | -0.05(-0.06%) |
Jul 07, 2017 | 69.66 | 71.13 | 69.16 | 70.99 | 175,280 | +1.47(+2.11%) |
Jul 06, 2017 | 69.61 | 70.26 | 69.29 | 69.52 | 267,341 | -0.37(-0.52%) |
Jul 05, 2017 | 70.58 | 70.58 | 69.61 | 69.89 | 170,063 | -0.64(-0.91%) |