Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.88 | 74.35 | 73.55 | 74.12 | 570,693 | +0.21(+0.28%) |
Sep 28, 2017 | 74.05 | 74.28 | 73.46 | 73.92 | 370,195 | -0.26(-0.35%) |
Sep 27, 2017 | 72.72 | 74.82 | 72.66 | 74.17 | 740,858 | +1.54(+2.12%) |
Sep 26, 2017 | 73.86 | 73.86 | 72.21 | 72.63 | 486,921 | -0.76(-1.04%) |
Sep 25, 2017 | 75.20 | 75.37 | 72.23 | 73.39 | 553,227 | -1.84(-2.44%) |
Sep 22, 2017 | 74.72 | 75.89 | 74.52 | 75.23 | 407,776 | +0.29(+0.38%) |
Sep 21, 2017 | 73.97 | 75.46 | 73.27 | 74.95 | 349,935 | +0.96(+1.30%) |
Sep 20, 2017 | 73.95 | 74.22 | 73.30 | 73.99 | 187,363 | +0.04(+0.05%) |
Sep 19, 2017 | 74.41 | 74.43 | 73.79 | 73.95 | 241,901 | -0.30(-0.40%) |
Sep 18, 2017 | 74.12 | 74.60 | 73.97 | 74.24 | 304,247 | +0.29(+0.39%) |
Sep 15, 2017 | 74.15 | 74.36 | 73.69 | 73.96 | 748,027 | -0.17(-0.23%) |
Sep 14, 2017 | 73.92 | 74.25 | 73.39 | 74.12 | 278,663 | +0.04(+0.05%) |
Sep 13, 2017 | 74.15 | 74.38 | 73.77 | 74.08 | 264,473 | +0.19(+0.25%) |
Sep 12, 2017 | 74.43 | 74.46 | 73.19 | 73.90 | 340,371 | -0.53(-0.72%) |
Sep 11, 2017 | 73.33 | 74.66 | 73.11 | 74.43 | 373,026 | +1.62(+2.23%) |
Sep 08, 2017 | 73.05 | 73.35 | 72.49 | 72.81 | 258,312 | -0.23(-0.31%) |
Sep 07, 2017 | 72.91 | 73.79 | 72.48 | 73.04 | 323,570 | +0.56(+0.78%) |
Sep 06, 2017 | 74.00 | 74.08 | 72.10 | 72.47 | 393,644 | -1.34(-1.82%) |
Sep 05, 2017 | 73.67 | 74.57 | 72.93 | 73.82 | 329,106 | -0.12(-0.16%) |
Sep 01, 2017 | 73.87 | 74.71 | 73.87 | 73.94 | 554,670 | +0.16(+0.21%) |
Aug 31, 2017 | 72.72 | 73.86 | 72.72 | 73.78 | 402,933 | +1.25(+1.72%) |
Aug 30, 2017 | 71.20 | 72.75 | 70.98 | 72.53 | 424,691 | +1.40(+1.97%) |
Aug 29, 2017 | 71.11 | 71.75 | 70.60 | 71.13 | 526,966 | -0.80(-1.11%) |
Aug 28, 2017 | 72.19 | 72.30 | 71.10 | 71.93 | 403,652 | -0.03(-0.04%) |
Aug 25, 2017 | 72.95 | 73.61 | 71.90 | 71.96 | 264,524 | -0.68(-0.94%) |
Aug 24, 2017 | 73.56 | 73.80 | 72.08 | 72.64 | 438,550 | -0.51(-0.70%) |
Aug 23, 2017 | 72.40 | 73.99 | 71.74 | 73.16 | 676,557 | +0.14(+0.19%) |
Aug 22, 2017 | 70.83 | 73.25 | 70.83 | 73.02 | 586,017 | +2.54(+3.61%) |
Aug 21, 2017 | 69.44 | 70.65 | 69.22 | 70.48 | 284,963 | +1.01(+1.45%) |
Aug 18, 2017 | 69.24 | 70.03 | 68.96 | 69.47 | 332,771 | -0.20(-0.28%) |
Aug 17, 2017 | 70.21 | 71.24 | 69.60 | 69.66 | 345,127 | -0.95(-1.34%) |
Aug 16, 2017 | 70.75 | 71.26 | 70.39 | 70.61 | 278,466 | -0.12(-0.17%) |
Aug 15, 2017 | 70.30 | 71.17 | 69.55 | 70.73 | 354,528 | +0.49(+0.70%) |
Aug 14, 2017 | 68.82 | 70.31 | 68.82 | 70.24 | 359,418 | +2.05(+3.00%) |
Aug 11, 2017 | 66.89 | 68.38 | 66.59 | 68.19 | 370,115 | +0.83(+1.23%) |
Aug 10, 2017 | 68.23 | 68.73 | 67.11 | 67.36 | 587,727 | -1.39(-2.03%) |
Aug 09, 2017 | 68.42 | 69.78 | 68.39 | 68.75 | 442,672 | -0.37(-0.53%) |
Aug 08, 2017 | 69.01 | 69.92 | 68.46 | 69.12 | 343,080 | -0.09(-0.13%) |
Aug 07, 2017 | 68.43 | 69.57 | 68.23 | 69.21 | 464,482 | +0.50(+0.73%) |
Aug 04, 2017 | 69.60 | 68.43 | 68.71 | 574,981 | +0.09(+0.13%) | |
Aug 03, 2017 | 67.49 | 68.99 | 67.39 | 68.62 | 725,442 | +1.27(+1.88%) |
Aug 02, 2017 | 71.69 | 71.82 | 63.78 | 67.35 | 2,818,962 | -3.05(-4.33%) |
Aug 01, 2017 | 69.95 | 70.90 | 68.96 | 70.40 | 1,014,340 | +1.09(+1.57%) |
Jul 31, 2017 | 69.71 | 70.15 | 68.95 | 69.31 | 436,142 | -0.37(-0.53%) |
Jul 28, 2017 | 68.19 | 70.37 | 68.08 | 69.67 | 484,536 | +1.19(+1.73%) |
Jul 27, 2017 | 70.16 | 70.82 | 67.65 | 68.49 | 623,187 | -1.49(-2.13%) |
Jul 26, 2017 | 70.54 | 70.96 | 69.81 | 69.98 | 343,791 | -0.21(-0.30%) |
Jul 25, 2017 | 70.90 | 71.03 | 70.04 | 70.19 | 284,556 | -0.71(-1.00%) |
Jul 24, 2017 | 69.02 | 71.16 | 68.96 | 70.90 | 358,532 | +2.04(+2.96%) |
Jul 21, 2017 | 69.42 | 69.43 | 68.64 | 68.86 | 284,818 | -0.41(-0.59%) |
Jul 20, 2017 | 69.39 | 68.50 | 69.27 | 273,105 | +0.45(+0.66%) | |
Jul 19, 2017 | 68.85 | 69.48 | 68.76 | 68.81 | 336,056 | +0.22(+0.32%) |
Jul 18, 2017 | 68.03 | 69.10 | 67.74 | 68.60 | 438,769 | +0.37(+0.54%) |
Jul 17, 2017 | 68.15 | 68.65 | 67.91 | 68.23 | 448,829 | +0.26(+0.38%) |
Jul 14, 2017 | 67.87 | 68.46 | 67.55 | 67.97 | 321,989 | +0.26(+0.38%) |
Jul 13, 2017 | 69.20 | 69.52 | 67.50 | 67.72 | 539,879 | -1.31(-1.89%) |
Jul 12, 2017 | 68.11 | 69.57 | 68.04 | 69.02 | 562,593 | +1.55(+2.30%) |
Jul 11, 2017 | 66.25 | 67.78 | 66.25 | 67.47 | 411,405 | +1.13(+1.70%) |
Jul 10, 2017 | 66.50 | 67.01 | 65.81 | 66.34 | 484,262 | -0.54(-0.81%) |
Jul 07, 2017 | 65.87 | 67.13 | 65.84 | 66.89 | 339,553 | +1.21(+1.84%) |
Jul 06, 2017 | 65.54 | 66.20 | 65.17 | 65.68 | 316,113 | -0.30(-0.45%) |
Jul 05, 2017 | 65.36 | 66.80 | 65.36 | 65.98 | 516,188 | +0.72(+1.11%) |