Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.05 | 80.32 | 78.79 | 80.02 | 1,767,006 | +0.67(+0.84%) |
Sep 28, 2017 | 79.12 | 80.35 | 78.90 | 79.35 | 1,910,003 | +0.21(+0.27%) |
Sep 27, 2017 | 79.05 | 79.66 | 78.48 | 79.14 | 1,506,629 | -0.22(-0.28%) |
Sep 26, 2017 | 78.76 | 79.88 | 78.46 | 79.36 | 1,097,453 | +0.30(+0.38%) |
Sep 25, 2017 | 78.74 | 79.60 | 78.54 | 79.05 | 1,722,460 | +0.85(+1.09%) |
Sep 22, 2017 | 78.83 | 79.14 | 77.81 | 78.21 | 1,645,268 | -1.32(-1.66%) |
Sep 21, 2017 | 79.16 | 79.89 | 78.53 | 79.53 | 1,242,321 | +0.03(+0.04%) |
Sep 20, 2017 | 77.39 | 79.75 | 77.07 | 79.50 | 1,710,139 | +2.48(+3.22%) |
Sep 19, 2017 | 77.81 | 78.33 | 76.82 | 77.01 | 1,409,193 | -0.71(-0.91%) |
Sep 18, 2017 | 76.16 | 78.15 | 76.16 | 77.72 | 1,570,638 | +0.96(+1.26%) |
Sep 15, 2017 | 76.63 | 77.31 | 76.10 | 76.76 | 1,291,247 | +0.13(+0.17%) |
Sep 14, 2017 | 76.55 | 78.21 | 76.33 | 76.63 | 1,752,291 | +0.26(+0.34%) |
Sep 13, 2017 | 74.24 | 76.78 | 74.24 | 76.37 | 1,385,265 | +2.52(+3.41%) |
Sep 12, 2017 | 73.01 | 74.86 | 73.01 | 73.85 | 1,295,667 | +0.78(+1.07%) |
Sep 11, 2017 | 72.63 | 73.38 | 72.16 | 73.07 | 1,215,740 | +0.45(+0.62%) |
Sep 08, 2017 | 74.37 | 74.37 | 71.75 | 72.62 | 1,375,409 | -2.22(-2.97%) |
Sep 07, 2017 | 75.35 | 75.35 | 73.52 | 74.84 | 954,149 | -0.85(-1.12%) |
Sep 06, 2017 | 75.68 | 76.39 | 75.18 | 75.69 | 1,255,175 | +0.75(+1.00%) |
Sep 05, 2017 | 75.71 | 76.72 | 74.48 | 74.94 | 990,280 | -0.15(-0.20%) |
Sep 01, 2017 | 74.39 | 74.53 | 73.73 | 75.08 | 1,756,932 | +0.92(+1.24%) |
Aug 31, 2017 | 72.77 | 74.43 | 72.27 | 74.16 | 1,592,085 | +1.90(+2.62%) |
Aug 30, 2017 | 71.96 | 72.94 | 71.07 | 72.27 | 728,456 | +0.25(+0.34%) |
Aug 29, 2017 | 71.78 | 72.43 | 70.76 | 72.02 | 928,803 | +0.11(+0.16%) |
Aug 28, 2017 | 72.41 | 72.41 | 70.67 | 71.91 | 751,723 | -0.58(-0.80%) |
Aug 25, 2017 | 73.01 | 73.15 | 72.28 | 72.49 | 506,379 | -0.31(-0.43%) |
Aug 24, 2017 | 72.49 | 72.99 | 71.64 | 72.80 | 892,103 | +0.21(+0.29%) |
Aug 23, 2017 | 71.25 | 73.35 | 70.95 | 72.59 | 946,751 | +1.17(+1.64%) |
Aug 22, 2017 | 71.71 | 72.02 | 71.17 | 71.42 | 776,242 | +0.29(+0.40%) |
Aug 21, 2017 | 71.07 | 71.63 | 70.60 | 71.13 | 931,782 | -0.15(-0.21%) |
Aug 18, 2017 | 70.62 | 72.18 | 70.03 | 71.28 | 1,647,370 | +0.95(+1.35%) |
Aug 17, 2017 | 71.47 | 72.51 | 70.09 | 70.33 | 1,710,052 | -1.60(-2.23%) |
Aug 16, 2017 | 71.80 | 73.21 | 71.55 | 71.93 | 1,841,571 | +0.03(+0.05%) |
Aug 15, 2017 | 73.99 | 74.05 | 71.59 | 71.90 | 3,655,093 | -2.23(-3.01%) |
Aug 14, 2017 | 75.85 | 76.32 | 73.32 | 74.13 | 1,974,093 | -1.73(-2.28%) |
Aug 11, 2017 | 75.17 | 76.70 | 75.17 | 75.86 | 1,447,737 | +0.66(+0.88%) |
Aug 10, 2017 | 76.38 | 77.33 | 75.13 | 75.20 | 4,148,541 | -2.06(-2.66%) |
Aug 09, 2017 | 77.45 | 78.76 | 76.89 | 77.26 | 1,501,536 | -0.33(-0.42%) |
Aug 08, 2017 | 78.11 | 78.97 | 77.12 | 77.58 | 2,332,283 | -0.87(-1.10%) |
Aug 07, 2017 | 77.58 | 78.52 | 75.78 | 78.45 | 1,758,444 | +0.68(+0.87%) |
Aug 04, 2017 | 78.21 | 73.52 | 77.77 | 2,513,228 | +4.51(+6.15%) | |
Aug 03, 2017 | 78.68 | 79.06 | 73.06 | 73.26 | 3,537,998 | -5.02(-6.42%) |
Aug 02, 2017 | 80.04 | 80.04 | 75.04 | 78.29 | 4,576,689 | +0.40(+0.51%) |
Aug 01, 2017 | 78.57 | 78.95 | 77.23 | 77.89 | 1,181,869 | -0.43(-0.55%) |
Jul 31, 2017 | 78.83 | 79.00 | 77.28 | 78.32 | 1,364,930 | -0.63(-0.80%) |
Jul 28, 2017 | 78.69 | 79.50 | 78.31 | 78.95 | 1,113,956 | +0.07(+0.08%) |
Jul 27, 2017 | 78.76 | 79.23 | 78.07 | 78.88 | 1,248,503 | +0.07(+0.09%) |
Jul 26, 2017 | 78.92 | 79.91 | 77.88 | 78.81 | 1,253,161 | +0.62(+0.79%) |
Jul 25, 2017 | 76.99 | 78.76 | 76.89 | 78.19 | 1,443,250 | +2.05(+2.69%) |
Jul 24, 2017 | 75.51 | 76.83 | 75.20 | 76.14 | 1,045,837 | +1.00(+1.33%) |
Jul 21, 2017 | 75.54 | 75.80 | 74.60 | 75.14 | 1,493,290 | -0.32(-0.42%) |
Jul 20, 2017 | 78.06 | 75.22 | 75.46 | 1,681,864 | -1.27(-1.65%) | |
Jul 19, 2017 | 74.25 | 76.77 | 73.88 | 76.73 | 1,566,098 | +2.88(+3.89%) |
Jul 18, 2017 | 75.13 | 75.13 | 73.05 | 73.85 | 1,519,376 | -0.05(-0.07%) |
Jul 17, 2017 | 73.72 | 74.42 | 73.50 | 73.90 | 1,365,463 | -0.01(-0.01%) |
Jul 14, 2017 | 73.09 | 74.05 | 73.08 | 73.91 | 1,090,109 | +0.87(+1.19%) |
Jul 13, 2017 | 71.98 | 73.20 | 71.62 | 73.04 | 993,693 | +1.07(+1.49%) |
Jul 12, 2017 | 73.18 | 74.08 | 71.72 | 71.97 | 1,203,367 | -0.42(-0.58%) |
Jul 11, 2017 | 71.96 | 72.57 | 70.71 | 72.39 | 1,056,095 | +0.48(+0.67%) |
Jul 10, 2017 | 69.99 | 72.02 | 69.62 | 71.91 | 1,513,625 | +1.58(+2.25%) |
Jul 07, 2017 | 70.50 | 67.61 | 70.32 | 1,764,953 | +0.11(+0.15%) | |
Jul 06, 2017 | 72.86 | 73.40 | 70.08 | 70.22 | 1,880,544 | -2.07(-2.86%) |
Jul 05, 2017 | 73.15 | 73.24 | 71.43 | 72.28 | 1,684,552 | -1.52(-2.06%) |