Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.61 | 74.80 | 74.47 | 74.64 | 331,132 | +0.00(+0.00%) |
Sep 28, 2017 | 74.27 | 74.66 | 74.22 | 74.64 | 565,899 | +0.35(+0.47%) |
Sep 27, 2017 | 74.43 | 74.50 | 73.87 | 74.29 | 442,996 | -0.03(-0.04%) |
Sep 26, 2017 | 74.35 | 74.49 | 74.30 | 74.32 | 530,468 | +0.02(+0.03%) |
Sep 25, 2017 | 73.94 | 74.36 | 73.91 | 74.30 | 419,868 | +0.40(+0.54%) |
Sep 22, 2017 | 73.88 | 74.00 | 73.86 | 73.90 | 298,406 | -0.01(-0.01%) |
Sep 21, 2017 | 74.15 | 74.20 | 73.87 | 73.91 | 395,152 | -0.22(-0.30%) |
Sep 20, 2017 | 74.10 | 74.22 | 73.88 | 74.13 | 405,758 | +0.11(+0.14%) |
Sep 19, 2017 | 74.05 | 74.13 | 73.96 | 74.02 | 376,043 | -0.02(-0.02%) |
Sep 18, 2017 | 74.00 | 74.13 | 73.90 | 74.04 | 365,634 | +0.11(+0.15%) |
Sep 15, 2017 | 73.70 | 73.94 | 73.65 | 73.92 | 418,018 | +0.20(+0.28%) |
Sep 14, 2017 | 73.42 | 73.73 | 73.30 | 73.72 | 407,028 | +0.17(+0.23%) |
Sep 13, 2017 | 73.46 | 73.62 | 73.43 | 73.55 | 301,346 | -0.01(-0.01%) |
Sep 12, 2017 | 73.55 | 73.66 | 73.42 | 73.56 | 691,246 | +0.09(+0.12%) |
Sep 11, 2017 | 73.11 | 73.52 | 73.11 | 73.47 | 475,579 | +0.67(+0.93%) |
Sep 08, 2017 | 72.30 | 72.90 | 72.24 | 72.79 | 289,272 | +0.33(+0.46%) |
Sep 07, 2017 | 72.60 | 72.60 | 72.15 | 72.46 | 437,080 | -0.06(-0.08%) |
Sep 06, 2017 | 72.48 | 72.65 | 72.47 | 72.52 | 409,653 | +0.22(+0.30%) |
Sep 05, 2017 | 72.58 | 72.77 | 72.10 | 72.30 | 537,327 | -0.41(-0.57%) |
Sep 01, 2017 | 72.53 | 72.81 | 72.47 | 72.71 | 332,675 | +0.32(+0.45%) |
Aug 31, 2017 | 72.30 | 72.50 | 72.18 | 72.39 | 433,424 | +0.27(+0.37%) |
Aug 30, 2017 | 71.92 | 72.19 | 71.78 | 72.12 | 385,074 | +0.18(+0.25%) |
Aug 29, 2017 | 71.69 | 72.03 | 71.67 | 71.94 | 648,930 | -0.04(-0.06%) |
Aug 28, 2017 | 72.34 | 72.37 | 71.87 | 71.98 | 547,660 | -0.23(-0.32%) |
Aug 25, 2017 | 72.01 | 72.41 | 71.97 | 72.21 | 334,801 | +0.41(+0.58%) |
Aug 24, 2017 | 72.19 | 72.25 | 71.75 | 71.79 | 515,531 | -0.25(-0.35%) |
Aug 23, 2017 | 71.98 | 72.21 | 71.92 | 72.04 | 306,171 | -0.20(-0.28%) |
Aug 22, 2017 | 71.82 | 72.32 | 71.77 | 72.25 | 399,180 | +0.50(+0.69%) |
Aug 21, 2017 | 71.56 | 71.87 | 71.41 | 71.75 | 433,831 | +0.16(+0.23%) |
Aug 18, 2017 | 71.66 | 71.91 | 71.48 | 71.59 | 491,765 | -0.19(-0.26%) |
Aug 17, 2017 | 72.52 | 72.67 | 71.75 | 71.78 | 738,796 | -0.91(-1.25%) |
Aug 16, 2017 | 72.50 | 72.83 | 72.49 | 72.69 | 444,654 | +0.33(+0.46%) |
Aug 15, 2017 | 72.69 | 72.77 | 72.31 | 72.35 | 352,874 | -0.24(-0.34%) |
Aug 14, 2017 | 72.13 | 72.69 | 72.12 | 72.60 | 560,753 | +0.74(+1.03%) |
Aug 11, 2017 | 72.03 | 72.15 | 71.79 | 71.86 | 657,360 | -0.20(-0.28%) |
Aug 10, 2017 | 72.57 | 72.63 | 72.06 | 72.06 | 1,170,588 | -0.74(-1.02%) |
Aug 09, 2017 | 72.82 | 72.90 | 72.62 | 72.80 | 807,527 | -0.14(-0.19%) |
Aug 08, 2017 | 73.09 | 73.29 | 72.84 | 72.94 | 459,704 | -0.24(-0.32%) |
Aug 07, 2017 | 73.09 | 73.26 | 73.04 | 73.17 | 347,490 | +0.03(+0.04%) |
Aug 04, 2017 | 73.07 | 73.19 | 72.88 | 73.14 | 377,956 | +0.16(+0.22%) |
Aug 03, 2017 | 73.08 | 73.13 | 72.86 | 72.98 | 433,939 | -0.09(-0.12%) |
Aug 02, 2017 | 73.19 | 73.19 | 72.87 | 73.07 | 603,968 | -0.25(-0.34%) |
Aug 01, 2017 | 73.28 | 73.35 | 73.05 | 73.32 | 611,027 | +0.27(+0.37%) |
Jul 31, 2017 | 73.04 | 73.18 | 72.96 | 73.05 | 415,804 | +0.08(+0.11%) |
Jul 28, 2017 | 73.17 | 73.24 | 72.80 | 72.97 | 618,359 | -0.31(-0.42%) |
Jul 27, 2017 | 73.19 | 73.28 | 72.96 | 73.28 | 383,130 | +0.10(+0.13%) |
Jul 26, 2017 | 73.59 | 73.59 | 73.13 | 73.18 | 765,208 | -0.34(-0.46%) |
Jul 25, 2017 | 73.30 | 73.55 | 73.18 | 73.52 | 369,937 | +0.55(+0.76%) |
Jul 24, 2017 | 73.08 | 73.11 | 72.78 | 72.97 | 341,015 | -0.15(-0.20%) |
Jul 21, 2017 | 72.97 | 73.14 | 72.84 | 73.12 | 290,723 | +0.04(+0.06%) |
Jul 20, 2017 | 73.00 | 73.18 | 72.89 | 73.08 | 362,035 | +0.15(+0.21%) |
Jul 19, 2017 | 72.59 | 72.93 | 72.53 | 72.92 | 342,147 | +0.37(+0.52%) |
Jul 18, 2017 | 72.51 | 72.61 | 72.34 | 72.55 | 348,202 | -0.11(-0.15%) |
Jul 17, 2017 | 72.56 | 72.78 | 72.45 | 72.65 | 382,379 | +0.05(+0.07%) |
Jul 14, 2017 | 72.35 | 72.76 | 72.29 | 72.61 | 717,018 | +0.33(+0.46%) |
Jul 13, 2017 | 72.20 | 72.32 | 72.05 | 72.27 | 335,931 | +0.15(+0.20%) |
Jul 12, 2017 | 72.02 | 72.43 | 72.02 | 72.13 | 349,555 | +0.38(+0.53%) |
Jul 11, 2017 | 71.87 | 71.88 | 71.35 | 71.74 | 495,655 | -0.15(-0.20%) |
Jul 10, 2017 | 72.15 | 72.21 | 71.89 | 71.89 | 322,648 | -0.29(-0.41%) |
Jul 07, 2017 | 71.92 | 72.23 | 71.81 | 72.18 | 292,908 | +0.41(+0.57%) |
Jul 06, 2017 | 72.22 | 72.24 | 71.73 | 71.78 | 360,213 | -0.63(-0.86%) |
Jul 05, 2017 | 72.74 | 72.78 | 72.32 | 72.40 | 513,493 | -0.36(-0.49%) |