Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.81 | 73.27 | 72.63 | 73.23 | 7,703,613 | +0.43(+0.59%) |
Sep 28, 2017 | 72.68 | 73.05 | 72.57 | 72.80 | 4,719,693 | +0.06(+0.09%) |
Sep 27, 2017 | 72.96 | 72.96 | 72.43 | 72.74 | 6,009,445 | -0.03(-0.04%) |
Sep 26, 2017 | 73.09 | 73.29 | 72.74 | 72.77 | 5,111,128 | -0.12(-0.16%) |
Sep 25, 2017 | 73.00 | 73.33 | 72.77 | 72.88 | 13,882,593 | -0.22(-0.29%) |
Sep 22, 2017 | 73.00 | 73.20 | 72.72 | 73.10 | 7,224,341 | +0.00(+0.00%) |
Sep 21, 2017 | 73.43 | 73.51 | 73.06 | 73.10 | 5,052,486 | -0.38(-0.51%) |
Sep 20, 2017 | 73.43 | 73.55 | 72.95 | 73.48 | 5,693,710 | +0.07(+0.10%) |
Sep 19, 2017 | 74.02 | 74.11 | 73.32 | 73.40 | 8,179,508 | -0.58(-0.79%) |
Sep 18, 2017 | 74.08 | 74.28 | 73.87 | 73.99 | 8,686,074 | -0.02(-0.02%) |
Sep 15, 2017 | 74.42 | 74.42 | 73.92 | 74.00 | 7,914,102 | -0.24(-0.32%) |
Sep 14, 2017 | 73.94 | 74.36 | 73.85 | 74.24 | 7,139,452 | +0.10(+0.13%) |
Sep 13, 2017 | 74.33 | 74.46 | 74.00 | 74.14 | 6,578,160 | -0.28(-0.37%) |
Sep 12, 2017 | 74.28 | 74.43 | 74.13 | 74.42 | 7,823,529 | +0.16(+0.22%) |
Sep 11, 2017 | 74.02 | 74.28 | 73.86 | 74.26 | 7,041,328 | +0.57(+0.78%) |
Sep 08, 2017 | 73.25 | 73.81 | 73.13 | 73.69 | 4,819,497 | +0.33(+0.45%) |
Sep 07, 2017 | 72.55 | 73.52 | 72.53 | 73.36 | 8,122,050 | +0.80(+1.11%) |
Sep 06, 2017 | 72.46 | 72.63 | 72.13 | 72.55 | 9,846,999 | +0.35(+0.48%) |
Sep 05, 2017 | 72.21 | 72.64 | 71.87 | 72.21 | 9,047,143 | -0.31(-0.43%) |
Sep 01, 2017 | 72.68 | 72.83 | 72.35 | 72.52 | 7,249,047 | -0.05(-0.07%) |
Aug 31, 2017 | 71.54 | 72.64 | 71.54 | 72.57 | 7,826,553 | +1.21(+1.70%) |
Aug 30, 2017 | 70.91 | 71.54 | 70.89 | 71.36 | 4,108,518 | +0.37(+0.52%) |
Aug 29, 2017 | 70.56 | 71.06 | 70.50 | 70.99 | 4,753,303 | +0.13(+0.19%) |
Aug 28, 2017 | 70.68 | 70.97 | 70.66 | 70.86 | 8,325,663 | +0.38(+0.53%) |
Aug 25, 2017 | 70.62 | 70.88 | 70.43 | 70.48 | 6,134,411 | +0.02(+0.03%) |
Aug 24, 2017 | 70.33 | 70.56 | 70.20 | 70.47 | 6,163,864 | +0.21(+0.29%) |
Aug 23, 2017 | 70.55 | 70.57 | 70.23 | 70.26 | 6,342,774 | -0.54(-0.76%) |
Aug 22, 2017 | 69.97 | 70.88 | 69.92 | 70.80 | 6,110,780 | +0.85(+1.21%) |
Aug 21, 2017 | 69.57 | 70.04 | 69.47 | 69.95 | 11,502,598 | +0.31(+0.45%) |
Aug 18, 2017 | 69.70 | 70.11 | 69.59 | 69.63 | 9,447,787 | -0.32(-0.46%) |
Aug 17, 2017 | 70.62 | 70.92 | 69.93 | 69.96 | 7,990,272 | -0.88(-1.25%) |
Aug 16, 2017 | 70.76 | 70.97 | 70.67 | 70.84 | 4,208,207 | +0.20(+0.28%) |
Aug 15, 2017 | 70.73 | 70.88 | 70.63 | 70.64 | 5,212,831 | +0.00(+0.00%) |
Aug 14, 2017 | 70.47 | 70.76 | 70.47 | 70.64 | 4,430,959 | +0.47(+0.67%) |
Aug 11, 2017 | 70.01 | 70.52 | 70.01 | 70.17 | 9,317,861 | +0.20(+0.28%) |
Aug 10, 2017 | 70.64 | 70.71 | 69.97 | 69.97 | 7,902,121 | -0.88(-1.25%) |
Aug 09, 2017 | 70.61 | 70.93 | 70.48 | 70.86 | 5,473,497 | +0.08(+0.11%) |
Aug 08, 2017 | 71.02 | 71.14 | 70.63 | 70.78 | 4,954,407 | -0.33(-0.46%) |
Aug 07, 2017 | 70.88 | 71.12 | 70.83 | 71.11 | 5,133,854 | +0.15(+0.21%) |
Aug 04, 2017 | 71.45 | 71.45 | 70.87 | 70.96 | 4,402,250 | -0.16(-0.23%) |
Aug 03, 2017 | 71.04 | 71.26 | 70.80 | 71.12 | 8,965,047 | +0.12(+0.16%) |
Aug 02, 2017 | 71.15 | 71.15 | 70.75 | 71.00 | 8,645,696 | -0.16(-0.23%) |
Aug 01, 2017 | 71.58 | 71.58 | 71.07 | 71.16 | 9,721,384 | -0.16(-0.23%) |
Jul 31, 2017 | 71.47 | 71.62 | 71.31 | 71.32 | 6,179,507 | -0.06(-0.09%) |
Jul 28, 2017 | 71.05 | 71.47 | 70.75 | 71.38 | 7,198,056 | +0.36(+0.50%) |
Jul 27, 2017 | 71.59 | 71.59 | 70.73 | 71.03 | 14,042,535 | -0.49(-0.69%) |
Jul 26, 2017 | 71.60 | 71.67 | 71.32 | 71.52 | 5,560,484 | -0.24(-0.34%) |
Jul 25, 2017 | 72.45 | 72.50 | 71.65 | 71.76 | 9,505,374 | -0.52(-0.72%) |
Jul 24, 2017 | 72.24 | 72.35 | 71.97 | 72.28 | 5,014,633 | -0.03(-0.04%) |
Jul 21, 2017 | 72.23 | 72.40 | 72.17 | 72.30 | 5,373,090 | -0.08(-0.11%) |
Jul 20, 2017 | 72.08 | 72.50 | 72.08 | 72.38 | 9,271,106 | +0.47(+0.66%) |
Jul 19, 2017 | 71.63 | 71.91 | 71.63 | 71.91 | 9,160,269 | +0.58(+0.81%) |
Jul 18, 2017 | 71.19 | 71.40 | 70.85 | 71.33 | 9,008,851 | +0.05(+0.08%) |
Jul 17, 2017 | 71.63 | 71.67 | 71.26 | 71.28 | 6,433,639 | -0.26(-0.36%) |
Jul 14, 2017 | 71.21 | 71.69 | 71.06 | 71.54 | 6,440,726 | +0.48(+0.68%) |
Jul 13, 2017 | 71.05 | 71.28 | 70.57 | 71.05 | 10,571,484 | +0.06(+0.09%) |
Jul 12, 2017 | 70.86 | 71.22 | 70.84 | 70.99 | 9,866,351 | +0.48(+0.68%) |
Jul 11, 2017 | 70.55 | 70.70 | 70.15 | 70.51 | 4,612,099 | -0.08(-0.11%) |
Jul 10, 2017 | 70.75 | 70.78 | 70.41 | 70.59 | 4,010,080 | -0.13(-0.19%) |
Jul 07, 2017 | 70.62 | 70.80 | 70.44 | 70.72 | 4,896,552 | +0.36(+0.51%) |
Jul 06, 2017 | 70.98 | 71.12 | 70.27 | 70.37 | 7,193,145 | -0.92(-1.29%) |
Jul 05, 2017 | 70.97 | 71.38 | 70.72 | 71.29 | 10,031,328 | +0.42(+0.59%) |