Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.03 | 72.09 | 71.99 | 72.01 | 129,505 | +0.06(+0.08%) |
Sep 28, 2017 | 71.95 | 71.98 | 71.92 | 71.95 | 159,094 | +0.03(+0.04%) |
Sep 27, 2017 | 71.98 | 71.98 | 71.83 | 71.93 | 305,360 | -0.01(-0.01%) |
Sep 26, 2017 | 71.95 | 72.00 | 71.91 | 71.93 | 231,486 | +0.06(+0.08%) |
Sep 25, 2017 | 71.88 | 71.92 | 71.83 | 71.88 | 110,984 | -0.03(-0.04%) |
Sep 22, 2017 | 71.90 | 71.91 | 71.76 | 71.91 | 405,950 | +0.11(+0.16%) |
Sep 21, 2017 | 71.92 | 71.95 | 71.77 | 71.79 | 309,133 | -0.08(-0.11%) |
Sep 20, 2017 | 71.93 | 71.99 | 71.79 | 71.87 | 244,588 | -0.08(-0.11%) |
Sep 19, 2017 | 71.91 | 71.95 | 71.85 | 71.95 | 114,501 | +0.06(+0.08%) |
Sep 18, 2017 | 71.91 | 71.92 | 71.81 | 71.89 | 83,820 | -0.04(-0.05%) |
Sep 15, 2017 | 71.92 | 71.93 | 71.74 | 71.93 | 119,091 | +0.05(+0.07%) |
Sep 14, 2017 | 71.83 | 71.95 | 71.76 | 71.88 | 826,741 | +0.13(+0.18%) |
Sep 13, 2017 | 71.75 | 71.83 | 71.72 | 71.75 | 1,263,862 | -0.09(-0.13%) |
Sep 12, 2017 | 71.78 | 71.84 | 71.75 | 71.84 | 239,371 | +0.08(+0.11%) |
Sep 11, 2017 | 71.68 | 71.83 | 71.68 | 71.76 | 288,941 | +0.12(+0.17%) |
Sep 08, 2017 | 71.76 | 71.78 | 71.63 | 71.64 | 250,696 | -0.14(-0.20%) |
Sep 07, 2017 | 71.82 | 71.83 | 71.70 | 71.78 | 539,466 | +0.04(+0.05%) |
Sep 06, 2017 | 71.70 | 71.90 | 71.70 | 71.75 | 600,596 | -0.01(-0.02%) |
Sep 05, 2017 | 71.84 | 71.86 | 71.71 | 71.76 | 328,507 | -0.08(-0.11%) |
Sep 01, 2017 | 71.71 | 71.85 | 71.69 | 71.84 | 460,220 | +0.03(+0.04%) |
Aug 31, 2017 | 71.68 | 71.81 | 71.63 | 71.81 | 992,384 | +0.24(+0.34%) |
Aug 30, 2017 | 71.55 | 71.68 | 71.51 | 71.57 | 1,524,324 | +0.01(+0.01%) |
Aug 29, 2017 | 71.50 | 71.59 | 71.47 | 71.57 | 694,326 | -0.04(-0.05%) |
Aug 28, 2017 | 71.58 | 71.64 | 71.53 | 71.60 | 249,070 | +0.06(+0.08%) |
Aug 25, 2017 | 71.47 | 71.55 | 71.38 | 71.54 | 357,811 | +0.07(+0.10%) |
Aug 24, 2017 | 71.47 | 71.50 | 71.38 | 71.47 | 510,825 | +0.05(+0.07%) |
Aug 23, 2017 | 71.30 | 71.44 | 71.16 | 71.42 | 197,520 | +0.04(+0.06%) |
Aug 22, 2017 | 71.23 | 71.42 | 71.12 | 71.38 | 137,549 | +0.24(+0.34%) |
Aug 21, 2017 | 71.13 | 71.18 | 71.01 | 71.14 | 120,929 | +0.08(+0.11%) |
Aug 18, 2017 | 71.07 | 71.20 | 70.96 | 71.06 | 285,780 | +0.06(+0.09%) |
Aug 17, 2017 | 71.35 | 71.38 | 70.97 | 71.00 | 437,350 | -0.35(-0.49%) |
Aug 16, 2017 | 71.36 | 71.42 | 71.31 | 71.35 | 114,223 | -0.01(-0.01%) |
Aug 15, 2017 | 71.33 | 71.39 | 71.24 | 71.36 | 123,032 | +0.03(+0.04%) |
Aug 14, 2017 | 71.21 | 71.35 | 71.13 | 71.33 | 255,898 | +0.24(+0.34%) |
Aug 11, 2017 | 70.85 | 71.14 | 70.85 | 71.09 | 2,500,841 | +0.33(+0.47%) |
Aug 10, 2017 | 71.13 | 71.21 | 70.70 | 70.76 | 2,470,886 | -0.44(-0.62%) |
Aug 09, 2017 | 71.34 | 71.34 | 71.17 | 71.20 | 515,579 | -0.20(-0.28%) |
Aug 08, 2017 | 71.54 | 71.64 | 71.38 | 71.40 | 342,161 | -0.18(-0.26%) |
Aug 07, 2017 | 71.66 | 71.66 | 71.54 | 71.58 | 221,152 | -0.08(-0.12%) |
Aug 04, 2017 | 71.56 | 71.69 | 71.52 | 71.66 | 1,363,427 | +0.13(+0.18%) |
Aug 03, 2017 | 71.69 | 71.80 | 71.45 | 71.54 | 771,850 | -0.21(-0.30%) |
Aug 02, 2017 | 71.78 | 71.84 | 71.70 | 71.75 | 219,023 | -0.04(-0.06%) |
Aug 01, 2017 | 71.61 | 71.81 | 71.55 | 71.79 | 209,509 | +0.20(+0.29%) |
Jul 31, 2017 | 71.61 | 71.71 | 71.54 | 71.59 | 204,550 | +0.01(+0.02%) |
Jul 28, 2017 | 71.57 | 71.63 | 71.52 | 71.57 | 119,556 | +0.00(+0.00%) |
Jul 27, 2017 | 71.62 | 71.72 | 71.50 | 71.57 | 139,231 | -0.05(-0.07%) |
Jul 26, 2017 | 71.56 | 71.69 | 71.52 | 71.62 | 532,343 | +0.09(+0.13%) |
Jul 25, 2017 | 71.50 | 71.61 | 71.50 | 71.53 | 150,208 | +0.03(+0.04%) |
Jul 24, 2017 | 71.48 | 71.54 | 71.42 | 71.50 | 251,803 | +0.04(+0.05%) |
Jul 21, 2017 | 71.57 | 71.57 | 71.45 | 71.47 | 405,922 | -0.06(-0.09%) |
Jul 20, 2017 | 71.57 | 71.62 | 71.45 | 71.53 | 263,010 | +0.03(+0.04%) |
Jul 19, 2017 | 71.45 | 71.58 | 71.45 | 71.50 | 357,642 | +0.08(+0.11%) |
Jul 18, 2017 | 71.40 | 71.47 | 71.38 | 71.43 | 436,916 | +0.06(+0.09%) |
Jul 17, 2017 | 71.42 | 71.47 | 71.36 | 71.36 | 504,928 | -0.01(-0.01%) |
Jul 14, 2017 | 71.27 | 71.38 | 71.24 | 71.37 | 303,806 | +0.12(+0.17%) |
Jul 13, 2017 | 71.20 | 71.34 | 71.07 | 71.25 | 207,873 | +0.01(+0.01%) |
Jul 12, 2017 | 70.99 | 71.26 | 70.99 | 71.24 | 1,114,508 | +0.40(+0.57%) |
Jul 11, 2017 | 70.83 | 70.98 | 70.83 | 70.84 | 1,202,232 | -0.06(-0.08%) |
Jul 10, 2017 | 70.81 | 70.92 | 70.75 | 70.90 | 1,117,213 | +0.16(+0.23%) |
Jul 07, 2017 | 70.83 | 70.88 | 70.71 | 70.74 | 1,360,439 | -0.16(-0.23%) |
Jul 06, 2017 | 70.93 | 71.05 | 70.67 | 70.90 | 1,155,087 | -0.02(-0.03%) |
Jul 05, 2017 | 70.98 | 71.19 | 70.85 | 70.92 | 1,950,364 | -0.07(-0.10%) |