Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.31 | 79.75 | 79.31 | 79.68 | 36,886 | +0.96(+1.22%) |
Sep 28, 2017 | 78.74 | 78.82 | 78.47 | 78.72 | 30,075 | +0.01(+0.01%) |
Sep 27, 2017 | 78.81 | 78.30 | 78.71 | 36,911 | +0.01(+0.01%) | |
Sep 26, 2017 | 79.38 | 79.41 | 78.50 | 78.70 | 52,720 | -0.14(-0.18%) |
Sep 25, 2017 | 79.14 | 79.34 | 78.75 | 78.84 | 39,234 | -0.86(-1.08%) |
Sep 22, 2017 | 79.74 | 79.91 | 79.61 | 79.70 | 78,092 | +0.09(+0.11%) |
Sep 21, 2017 | 79.67 | 79.88 | 79.57 | 79.61 | 18,705 | +0.15(+0.19%) |
Sep 20, 2017 | 79.71 | 79.98 | 79.12 | 79.46 | 49,200 | -0.16(-0.20%) |
Sep 19, 2017 | 79.82 | 79.82 | 79.50 | 79.62 | 21,895 | +0.18(+0.23%) |
Sep 18, 2017 | 79.41 | 79.54 | 79.28 | 79.44 | 25,585 | +0.30(+0.38%) |
Sep 15, 2017 | 79.02 | 79.50 | 78.93 | 79.14 | 24,886 | +0.73(+0.93%) |
Sep 14, 2017 | 78.12 | 78.50 | 78.11 | 78.41 | 39,190 | +0.44(+0.56%) |
Sep 13, 2017 | 78.18 | 78.30 | 77.86 | 77.97 | 37,605 | -0.12(-0.15%) |
Sep 12, 2017 | 78.33 | 78.36 | 77.91 | 78.09 | 16,032 | +0.62(+0.80%) |
Sep 11, 2017 | 77.07 | 77.64 | 77.00 | 77.47 | 21,685 | -0.46(-0.59%) |
Sep 08, 2017 | 78.40 | 78.46 | 77.83 | 77.93 | 22,131 | -0.01(-0.01%) |
Sep 07, 2017 | 78.59 | 77.86 | 77.94 | 51,962 | +0.86(+1.12%) | |
Sep 06, 2017 | 77.16 | 77.25 | 76.77 | 77.08 | 59,070 | +3.09(+4.18%) |
Sep 05, 2017 | 74.67 | 74.72 | 73.79 | 73.99 | 37,197 | +0.54(+0.74%) |
Sep 01, 2017 | 73.52 | 73.64 | 73.21 | 73.45 | 32,547 | +0.56(+0.77%) |
Aug 31, 2017 | 72.79 | 73.00 | 72.45 | 72.89 | 30,120 | -0.39(-0.53%) |
Aug 30, 2017 | 73.53 | 73.58 | 73.21 | 73.28 | 30,931 | -0.56(-0.76%) |
Aug 29, 2017 | 73.52 | 74.07 | 73.45 | 73.84 | 19,322 | -0.29(-0.39%) |
Aug 28, 2017 | 74.04 | 74.27 | 74.00 | 74.13 | 19,347 | -0.04(-0.05%) |
Aug 25, 2017 | 73.62 | 74.25 | 73.62 | 74.17 | 32,420 | +1.57(+2.16%) |
Aug 24, 2017 | 73.05 | 73.19 | 72.56 | 72.60 | 23,411 | +0.61(+0.85%) |
Aug 23, 2017 | 71.66 | 71.99 | 71.66 | 71.99 | 17,942 | +0.39(+0.54%) |
Aug 22, 2017 | 71.37 | 71.63 | 71.37 | 71.60 | 41,067 | +0.64(+0.90%) |
Aug 21, 2017 | 70.77 | 71.10 | 70.63 | 70.96 | 24,761 | +0.08(+0.12%) |
Aug 18, 2017 | 70.73 | 71.12 | 70.50 | 70.88 | 32,795 | +0.18(+0.25%) |
Aug 17, 2017 | 70.87 | 71.06 | 70.55 | 70.70 | 51,909 | -0.37(-0.52%) |
Aug 16, 2017 | 70.88 | 71.07 | 70.66 | 71.07 | 19,830 | +0.08(+0.11%) |
Aug 15, 2017 | 70.85 | 70.99 | 70.57 | 70.99 | 19,622 | +0.18(+0.25%) |
Aug 14, 2017 | 71.18 | 71.18 | 70.73 | 70.81 | 17,096 | +0.26(+0.37%) |
Aug 11, 2017 | 70.65 | 70.77 | 70.42 | 70.55 | 16,031 | +0.49(+0.70%) |
Aug 10, 2017 | 70.10 | 70.34 | 69.96 | 70.06 | 23,355 | -0.44(-0.62%) |
Aug 09, 2017 | 70.17 | 70.68 | 70.07 | 70.50 | 46,890 | -0.15(-0.21%) |
Aug 08, 2017 | 70.87 | 71.41 | 70.64 | 70.65 | 35,570 | -0.55(-0.77%) |
Aug 07, 2017 | 70.87 | 71.39 | 70.87 | 71.20 | 36,050 | -0.08(-0.11%) |
Aug 04, 2017 | 71.55 | 71.07 | 71.28 | 21,433 | +0.24(+0.34%) | |
Aug 03, 2017 | 70.95 | 71.19 | 70.79 | 71.04 | 54,002 | -0.01(-0.01%) |
Aug 02, 2017 | 71.26 | 71.35 | 70.76 | 71.05 | 25,672 | +0.16(+0.23%) |
Aug 01, 2017 | 70.89 | 70.97 | 70.39 | 70.89 | 43,716 | +0.79(+1.13%) |
Jul 31, 2017 | 69.49 | 70.10 | 69.33 | 70.10 | 53,750 | -0.25(-0.36%) |
Jul 28, 2017 | 69.82 | 70.39 | 69.82 | 70.35 | 19,535 | +0.20(+0.29%) |
Jul 27, 2017 | 70.32 | 70.41 | 69.75 | 70.15 | 73,084 | -0.73(-1.03%) |
Jul 26, 2017 | 70.33 | 70.92 | 70.20 | 70.88 | 40,856 | -0.58(-0.81%) |
Jul 25, 2017 | 71.28 | 71.52 | 71.00 | 71.46 | 48,986 | +0.46(+0.65%) |
Jul 24, 2017 | 69.97 | 71.20 | 69.85 | 71.00 | 74,597 | -1.94(-2.66%) |
Jul 21, 2017 | 72.54 | 73.10 | 72.29 | 72.94 | 31,273 | -1.50(-2.01%) |
Jul 20, 2017 | 74.50 | 74.56 | 73.90 | 74.44 | 24,890 | +0.49(+0.66%) |
Jul 19, 2017 | 73.78 | 74.03 | 73.75 | 73.95 | 29,822 | -0.17(-0.23%) |
Jul 18, 2017 | 73.75 | 74.35 | 73.51 | 74.12 | 34,650 | -0.08(-0.11%) |
Jul 17, 2017 | 74.28 | 74.33 | 74.06 | 74.20 | 30,193 | -0.20(-0.27%) |
Jul 14, 2017 | 73.82 | 74.50 | 73.77 | 74.40 | 23,177 | +0.43(+0.57%) |
Jul 13, 2017 | 73.86 | 74.20 | 73.65 | 73.97 | 46,153 | +0.63(+0.87%) |
Jul 12, 2017 | 74.98 | 75.15 | 72.92 | 73.34 | 103,706 | -0.49(-0.66%) |
Jul 11, 2017 | 73.46 | 73.94 | 73.33 | 73.83 | 36,116 | +1.26(+1.74%) |
Jul 10, 2017 | 72.03 | 72.62 | 72.00 | 72.57 | 47,596 | +0.14(+0.19%) |
Jul 07, 2017 | 72.16 | 72.70 | 72.12 | 72.43 | 30,953 | +0.46(+0.64%) |
Jul 06, 2017 | 72.03 | 72.51 | 71.95 | 71.97 | 44,082 | -0.25(-0.35%) |
Jul 05, 2017 | 71.95 | 72.27 | 71.73 | 72.22 | 67,093 | -0.58(-0.80%) |