Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.24 | 75.94 | 73.72 | 74.97 | 667,142 | +1.21(+1.64%) |
Sep 28, 2017 | 74.39 | 75.11 | 73.29 | 73.76 | 185,186 | -0.72(-0.97%) |
Sep 27, 2017 | 74.74 | 74.74 | 73.66 | 74.48 | 259,709 | +0.18(+0.24%) |
Sep 26, 2017 | 75.10 | 75.23 | 74.13 | 74.30 | 133,095 | -0.80(-1.07%) |
Sep 25, 2017 | 73.64 | 75.70 | 73.64 | 75.10 | 417,975 | +1.61(+2.19%) |
Sep 22, 2017 | 73.46 | 73.67 | 72.96 | 73.49 | 165,955 | +0.19(+0.26%) |
Sep 21, 2017 | 73.67 | 73.86 | 72.94 | 73.30 | 1,099,363 | -0.50(-0.68%) |
Sep 20, 2017 | 74.06 | 74.66 | 73.76 | 73.80 | 105,708 | -0.43(-0.58%) |
Sep 19, 2017 | 75.14 | 75.26 | 74.08 | 74.23 | 187,274 | -0.77(-1.03%) |
Sep 18, 2017 | 75.10 | 75.45 | 74.73 | 75.00 | 187,826 | +0.04(+0.05%) |
Sep 15, 2017 | 75.61 | 75.66 | 74.70 | 74.96 | 380,310 | -0.62(-0.82%) |
Sep 14, 2017 | 75.67 | 75.93 | 75.24 | 75.58 | 254,001 | +0.05(+0.07%) |
Sep 13, 2017 | 75.13 | 75.84 | 74.81 | 75.53 | 190,356 | +0.40(+0.53%) |
Sep 12, 2017 | 74.70 | 75.29 | 74.70 | 75.13 | 286,367 | +0.16(+0.21%) |
Sep 11, 2017 | 74.33 | 74.97 | 74.05 | 74.97 | 136,130 | +0.71(+0.96%) |
Sep 08, 2017 | 75.27 | 75.47 | 74.11 | 74.26 | 187,672 | -0.85(-1.13%) |
Sep 07, 2017 | 75.29 | 75.83 | 74.61 | 75.11 | 280,684 | -0.33(-0.44%) |
Sep 06, 2017 | 76.08 | 76.28 | 75.22 | 75.44 | 302,510 | -0.51(-0.67%) |
Sep 05, 2017 | 76.79 | 77.07 | 75.77 | 75.95 | 310,858 | -0.63(-0.82%) |
Sep 01, 2017 | 76.48 | 76.72 | 75.91 | 76.58 | 325,962 | +0.21(+0.27%) |
Aug 31, 2017 | 74.89 | 76.73 | 74.41 | 76.37 | 213,676 | +1.65(+2.21%) |
Aug 30, 2017 | 73.46 | 74.79 | 73.26 | 74.72 | 140,293 | +0.95(+1.29%) |
Aug 29, 2017 | 73.94 | 74.14 | 73.29 | 73.77 | 211,850 | -0.50(-0.67%) |
Aug 28, 2017 | 75.06 | 75.34 | 74.22 | 74.27 | 153,360 | -0.72(-0.96%) |
Aug 25, 2017 | 75.08 | 75.65 | 74.42 | 74.99 | 112,907 | +0.22(+0.29%) |
Aug 24, 2017 | 74.06 | 75.07 | 73.51 | 74.77 | 272,571 | +0.57(+0.77%) |
Aug 23, 2017 | 73.36 | 74.39 | 72.71 | 74.20 | 221,990 | +0.96(+1.31%) |
Aug 22, 2017 | 72.26 | 73.26 | 72.26 | 73.24 | 283,443 | +0.88(+1.22%) |
Aug 21, 2017 | 73.25 | 73.51 | 71.75 | 72.36 | 164,274 | -0.89(-1.22%) |
Aug 18, 2017 | 73.99 | 74.39 | 73.19 | 73.25 | 197,903 | -0.79(-1.07%) |
Aug 17, 2017 | 73.48 | 74.43 | 73.45 | 74.04 | 167,922 | +0.55(+0.75%) |
Aug 16, 2017 | 73.70 | 74.52 | 73.00 | 73.49 | 249,513 | -0.02(-0.03%) |
Aug 15, 2017 | 74.31 | 74.58 | 72.83 | 73.51 | 329,972 | -1.00(-1.34%) |
Aug 14, 2017 | 74.16 | 75.15 | 73.66 | 74.51 | 214,742 | +0.90(+1.22%) |
Aug 11, 2017 | 73.43 | 74.71 | 73.15 | 73.61 | 206,424 | -0.39(-0.53%) |
Aug 10, 2017 | 73.36 | 74.49 | 73.15 | 74.00 | 454,286 | +0.70(+0.95%) |
Aug 09, 2017 | 73.30 | 73.94 | 72.98 | 73.30 | 291,328 | -0.12(-0.16%) |
Aug 08, 2017 | 75.20 | 75.38 | 72.96 | 73.42 | 144,688 | -1.83(-2.43%) |
Aug 07, 2017 | 75.34 | 75.69 | 74.99 | 75.25 | 74,516 | -0.08(-0.11%) |
Aug 04, 2017 | 76.99 | 76.99 | 75.24 | 75.33 | 188,641 | -1.30(-1.70%) |
Aug 03, 2017 | 76.69 | 77.55 | 76.31 | 76.63 | 203,620 | -0.03(-0.04%) |
Aug 02, 2017 | 76.24 | 77.06 | 75.62 | 76.66 | 122,829 | -0.75(-0.97%) |
Aug 01, 2017 | 77.77 | 77.77 | 77.26 | 77.41 | 135,892 | -0.32(-0.41%) |
Jul 31, 2017 | 76.49 | 77.73 | 76.15 | 77.73 | 163,962 | +1.28(+1.67%) |
Jul 28, 2017 | 76.70 | 76.77 | 76.04 | 76.45 | 160,114 | -0.12(-0.16%) |
Jul 27, 2017 | 76.28 | 77.00 | 75.45 | 76.57 | 167,752 | +0.39(+0.51%) |
Jul 26, 2017 | 76.68 | 76.68 | 75.72 | 76.18 | 127,735 | -0.11(-0.14%) |
Jul 25, 2017 | 76.75 | 76.78 | 76.08 | 76.29 | 306,885 | -0.01(-0.01%) |
Jul 24, 2017 | 76.63 | 76.82 | 75.85 | 76.30 | 331,232 | -0.25(-0.33%) |
Jul 21, 2017 | 76.29 | 76.71 | 75.66 | 76.55 | 316,329 | +0.26(+0.34%) |
Jul 20, 2017 | 76.84 | 76.97 | 75.53 | 76.29 | 176,365 | -0.48(-0.63%) |
Jul 19, 2017 | 77.27 | 77.72 | 76.43 | 76.77 | 254,877 | -0.49(-0.63%) |
Jul 18, 2017 | 78.38 | 78.38 | 76.50 | 77.26 | 144,800 | -0.81(-1.04%) |
Jul 17, 2017 | 78.00 | 78.75 | 77.76 | 78.07 | 300,209 | +0.31(+0.40%) |
Jul 14, 2017 | 76.06 | 77.90 | 76.06 | 77.76 | 197,137 | +1.70(+2.24%) |
Jul 13, 2017 | 75.67 | 76.14 | 74.83 | 76.06 | 116,507 | +0.33(+0.44%) |
Jul 12, 2017 | 76.04 | 76.17 | 75.19 | 75.73 | 139,795 | +0.49(+0.65%) |
Jul 11, 2017 | 75.10 | 75.45 | 74.33 | 75.24 | 202,840 | +0.26(+0.35%) |
Jul 10, 2017 | 76.31 | 76.37 | 74.38 | 74.98 | 236,174 | -1.32(-1.73%) |
Jul 07, 2017 | 75.89 | 76.53 | 75.25 | 76.30 | 163,721 | +0.42(+0.55%) |
Jul 06, 2017 | 76.32 | 77.48 | 75.53 | 75.88 | 223,227 | -0.66(-0.86%) |
Jul 05, 2017 | 76.60 | 76.78 | 75.10 | 76.54 | 698,175 | -0.06(-0.08%) |