Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.07 | 75.43 | 75.03 | 75.43 | 5,431 | +0.39(+0.52%) |
Sep 28, 2017 | 74.96 | 75.04 | 74.82 | 75.04 | 1,900 | +0.20(+0.26%) |
Sep 27, 2017 | 74.74 | 74.84 | 74.74 | 74.84 | 1,295 | +0.13(+0.18%) |
Sep 26, 2017 | 74.80 | 74.80 | 74.59 | 74.71 | 1,277 | -0.08(-0.11%) |
Sep 25, 2017 | 74.98 | 75.06 | 74.67 | 74.79 | 2,203 | -0.29(-0.39%) |
Sep 22, 2017 | 75.14 | 75.16 | 74.94 | 75.08 | 686 | +0.06(+0.08%) |
Sep 21, 2017 | 75.06 | 75.22 | 74.99 | 75.02 | 1,928 | -0.16(-0.21%) |
Sep 20, 2017 | 75.27 | 75.50 | 75.10 | 75.18 | 2,819 | -0.08(-0.11%) |
Sep 19, 2017 | 75.25 | 75.26 | 75.14 | 75.26 | 8,414 | +0.18(+0.24%) |
Sep 18, 2017 | 74.86 | 75.08 | 74.86 | 75.08 | 2,695 | +0.21(+0.28%) |
Sep 15, 2017 | 74.43 | 74.87 | 74.43 | 74.87 | 3,012 | +0.39(+0.52%) |
Sep 14, 2017 | 74.32 | 74.75 | 74.32 | 74.48 | 2,316 | -0.22(-0.29%) |
Sep 13, 2017 | 74.69 | 74.70 | 74.43 | 74.70 | 2,350 | -0.07(-0.09%) |
Sep 12, 2017 | 74.91 | 74.91 | 74.56 | 74.77 | 4,211 | +0.25(+0.34%) |
Sep 11, 2017 | 74.29 | 74.53 | 74.23 | 74.52 | 4,310 | +0.73(+0.99%) |
Sep 08, 2017 | 73.62 | 74.00 | 73.62 | 73.78 | 2,119 | +0.04(+0.05%) |
Sep 07, 2017 | 73.55 | 73.88 | 73.55 | 73.74 | 1,738 | +0.09(+0.13%) |
Sep 06, 2017 | 73.50 | 73.68 | 73.50 | 73.65 | 3,022 | +0.38(+0.52%) |
Sep 05, 2017 | 73.57 | 73.57 | 72.96 | 73.27 | 4,043 | -0.18(-0.25%) |
Sep 01, 2017 | 73.96 | 74.00 | 73.45 | 73.45 | 3,201 | +0.13(+0.17%) |
Aug 31, 2017 | 73.46 | 73.54 | 73.15 | 73.32 | 2,824 | +0.29(+0.39%) |
Aug 30, 2017 | 73.04 | 73.04 | 72.94 | 73.04 | 739 | +0.48(+0.67%) |
Aug 29, 2017 | 72.53 | 72.81 | 72.53 | 72.55 | 1,649 | -0.42(-0.58%) |
Aug 28, 2017 | 72.97 | 73.04 | 72.89 | 72.98 | 12,219 | -0.01(-0.02%) |
Aug 25, 2017 | 73.04 | 73.12 | 72.97 | 72.99 | 2,274 | +0.24(+0.33%) |
Aug 24, 2017 | 72.69 | 72.80 | 72.69 | 72.75 | 992 | -0.06(-0.08%) |
Aug 23, 2017 | 72.87 | 72.87 | 72.80 | 72.81 | 1,481 | +0.26(+0.36%) |
Aug 22, 2017 | 72.82 | 72.94 | 72.55 | 72.55 | 11,729 | +0.07(+0.10%) |
Aug 21, 2017 | 72.21 | 72.48 | 72.21 | 72.48 | 21,397 | +0.08(+0.11%) |
Aug 18, 2017 | 72.53 | 72.53 | 72.38 | 72.40 | 1,950 | +0.24(+0.33%) |
Aug 17, 2017 | 72.72 | 72.87 | 72.16 | 72.16 | 21,186 | -1.24(-1.69%) |
Aug 16, 2017 | 73.15 | 73.47 | 72.91 | 73.40 | 6,882 | +0.45(+0.61%) |
Aug 15, 2017 | 73.12 | 73.12 | 72.56 | 72.95 | 8,804 | -0.04(-0.06%) |
Aug 14, 2017 | 72.87 | 73.10 | 72.87 | 73.00 | 791 | +0.73(+1.01%) |
Aug 11, 2017 | 72.54 | 72.61 | 72.27 | 72.27 | 4,069 | -0.49(-0.68%) |
Aug 10, 2017 | 72.75 | 72.78 | 72.65 | 72.76 | 2,625 | -0.61(-0.83%) |
Aug 09, 2017 | 72.95 | 73.44 | 72.95 | 73.37 | 10,437 | -0.07(-0.09%) |
Aug 08, 2017 | 73.99 | 73.99 | 73.44 | 73.44 | 4,013 | -0.29(-0.40%) |
Aug 07, 2017 | 73.52 | 73.73 | 73.52 | 73.73 | 1,099 | +0.09(+0.12%) |
Aug 04, 2017 | 73.63 | 73.64 | 73.50 | 73.64 | 4,666 | -0.01(-0.01%) |
Aug 03, 2017 | 73.47 | 73.65 | 73.47 | 73.65 | 1,517 | +0.17(+0.23%) |
Aug 02, 2017 | 73.65 | 73.65 | 73.47 | 73.47 | 1,254 | -0.06(-0.09%) |
Aug 01, 2017 | 73.65 | 73.31 | 73.54 | 2,415 | -0.04(-0.06%) | |
Jul 31, 2017 | 73.40 | 73.58 | 73.15 | 73.58 | 6,447 | +0.14(+0.20%) |
Jul 28, 2017 | 73.24 | 73.44 | 73.10 | 73.44 | 1,029 | +0.17(+0.23%) |
Jul 27, 2017 | 73.58 | 73.58 | 73.07 | 73.27 | 1,629 | -0.22(-0.30%) |
Jul 26, 2017 | 73.42 | 73.54 | 73.42 | 73.49 | 1,201 | +0.02(+0.03%) |
Jul 25, 2017 | 73.45 | 73.47 | 73.19 | 73.47 | 1,330 | +0.21(+0.28%) |
Jul 24, 2017 | 73.00 | 73.26 | 73.00 | 73.26 | 914 | +0.15(+0.20%) |
Jul 21, 2017 | 73.25 | 73.25 | 73.01 | 73.11 | 2,497 | -0.37(-0.50%) |
Jul 20, 2017 | 73.13 | 73.48 | 73.13 | 73.48 | 54,882 | +0.12(+0.17%) |
Jul 19, 2017 | 73.15 | 73.36 | 73.15 | 73.36 | 1,792 | +0.42(+0.58%) |
Jul 18, 2017 | 72.65 | 72.97 | 72.63 | 72.93 | 4,992 | +0.03(+0.03%) |
Jul 17, 2017 | 72.72 | 73.00 | 72.72 | 72.91 | 1,549 | -0.04(-0.06%) |
Jul 14, 2017 | 72.79 | 72.99 | 72.79 | 72.95 | 8,574 | +0.54(+0.74%) |
Jul 13, 2017 | 72.12 | 72.41 | 72.12 | 72.41 | 1,055 | +0.09(+0.12%) |
Jul 12, 2017 | 72.17 | 72.33 | 72.17 | 72.32 | 15,300 | +0.54(+0.75%) |
Jul 11, 2017 | 71.58 | 71.78 | 71.44 | 71.78 | 3,073 | +0.12(+0.17%) |
Jul 10, 2017 | 71.33 | 71.67 | 71.33 | 71.66 | 2,779 | +0.21(+0.29%) |
Jul 07, 2017 | 71.17 | 71.46 | 71.17 | 71.45 | 2,882 | +0.25(+0.35%) |
Jul 06, 2017 | 71.25 | 71.40 | 71.20 | 71.20 | 3,591 | -0.41(-0.58%) |
Jul 05, 2017 | 71.55 | 71.65 | 71.55 | 71.62 | 2,636 | -0.19(-0.27%) |