Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.51 | 75.07 | 74.38 | 74.96 | 1,545,679 | +0.46(+0.62%) |
Sep 28, 2017 | 73.30 | 74.95 | 73.23 | 74.50 | 2,047,100 | +0.88(+1.19%) |
Sep 27, 2017 | 73.32 | 73.79 | 72.57 | 73.62 | 2,070,197 | +0.49(+0.67%) |
Sep 26, 2017 | 72.30 | 73.31 | 72.29 | 73.13 | 2,093,728 | +1.32(+1.84%) |
Sep 25, 2017 | 73.35 | 73.91 | 71.36 | 71.82 | 2,898,985 | -1.86(-2.52%) |
Sep 22, 2017 | 72.94 | 74.35 | 72.94 | 73.67 | 3,214,063 | +0.54(+0.73%) |
Sep 21, 2017 | 73.27 | 73.36 | 72.81 | 73.13 | 1,450,326 | -0.09(-0.13%) |
Sep 20, 2017 | 71.93 | 73.37 | 71.80 | 73.23 | 2,824,089 | +1.37(+1.90%) |
Sep 19, 2017 | 73.02 | 73.23 | 71.17 | 71.86 | 4,801,593 | -1.30(-1.78%) |
Sep 18, 2017 | 74.67 | 74.74 | 72.53 | 73.16 | 2,983,649 | -1.47(-1.97%) |
Sep 15, 2017 | 75.23 | 75.71 | 74.15 | 74.63 | 2,603,035 | -0.59(-0.79%) |
Sep 14, 2017 | 74.48 | 75.29 | 73.91 | 75.23 | 1,953,753 | +0.88(+1.18%) |
Sep 13, 2017 | 74.04 | 74.42 | 73.89 | 74.35 | 1,771,582 | +0.17(+0.23%) |
Sep 12, 2017 | 73.75 | 74.36 | 73.38 | 74.18 | 1,446,789 | +0.39(+0.52%) |
Sep 11, 2017 | 73.28 | 74.21 | 72.53 | 73.79 | 1,992,720 | +1.22(+1.69%) |
Sep 08, 2017 | 71.75 | 72.62 | 71.34 | 72.57 | 2,040,905 | +0.64(+0.89%) |
Sep 07, 2017 | 72.77 | 73.21 | 71.68 | 71.93 | 2,961,213 | -0.86(-1.18%) |
Sep 06, 2017 | 73.88 | 73.88 | 71.71 | 72.79 | 2,956,739 | -0.97(-1.32%) |
Sep 05, 2017 | 74.01 | 74.42 | 73.52 | 73.76 | 2,284,902 | -0.34(-0.46%) |
Sep 01, 2017 | 74.27 | 74.60 | 73.81 | 74.09 | 1,966,500 | +0.01(+0.01%) |
Aug 31, 2017 | 73.10 | 74.29 | 73.06 | 74.09 | 2,258,358 | +1.20(+1.64%) |
Aug 30, 2017 | 72.96 | 73.18 | 72.38 | 72.89 | 1,517,436 | -0.19(-0.26%) |
Aug 29, 2017 | 73.77 | 74.19 | 72.50 | 73.08 | 2,982,168 | -1.48(-1.98%) |
Aug 28, 2017 | 74.81 | 75.14 | 74.31 | 74.56 | 1,454,715 | -0.33(-0.44%) |
Aug 25, 2017 | 74.75 | 75.46 | 74.30 | 74.89 | 1,322,641 | +0.24(+0.32%) |
Aug 24, 2017 | 74.51 | 75.04 | 74.30 | 74.65 | 1,499,817 | +0.34(+0.46%) |
Aug 23, 2017 | 74.05 | 74.48 | 73.61 | 74.31 | 1,899,982 | +0.10(+0.14%) |
Aug 22, 2017 | 73.80 | 74.34 | 73.68 | 74.21 | 1,413,306 | +0.50(+0.68%) |
Aug 21, 2017 | 73.00 | 73.88 | 72.93 | 73.71 | 1,808,266 | +0.69(+0.94%) |
Aug 18, 2017 | 73.12 | 73.56 | 72.99 | 73.02 | 1,444,886 | -0.24(-0.33%) |
Aug 17, 2017 | 74.23 | 74.82 | 73.16 | 73.27 | 1,564,764 | -1.13(-1.52%) |
Aug 16, 2017 | 74.69 | 75.00 | 74.24 | 74.40 | 1,354,412 | -0.24(-0.33%) |
Aug 15, 2017 | 75.17 | 75.50 | 74.27 | 74.64 | 1,697,940 | -0.25(-0.34%) |
Aug 14, 2017 | 74.99 | 75.12 | 74.36 | 74.90 | 2,161,684 | +0.14(+0.19%) |
Aug 11, 2017 | 73.12 | 75.06 | 73.12 | 74.75 | 2,646,142 | +1.47(+2.00%) |
Aug 10, 2017 | 73.27 | 73.56 | 73.04 | 73.28 | 2,675,403 | -0.10(-0.14%) |
Aug 09, 2017 | 73.68 | 73.71 | 73.11 | 73.39 | 1,875,880 | -0.20(-0.27%) |
Aug 08, 2017 | 73.46 | 74.21 | 72.73 | 73.59 | 3,223,880 | -0.34(-0.46%) |
Aug 07, 2017 | 74.19 | 74.50 | 73.85 | 73.93 | 1,788,709 | -0.36(-0.48%) |
Aug 04, 2017 | 74.68 | 74.82 | 74.09 | 74.28 | 1,227,981 | -0.08(-0.11%) |
Aug 03, 2017 | 73.90 | 74.74 | 73.76 | 74.37 | 1,647,921 | -0.02(-0.03%) |
Aug 02, 2017 | 74.78 | 75.04 | 74.14 | 74.39 | 2,882,558 | -0.28(-0.38%) |
Aug 01, 2017 | 75.78 | 76.20 | 74.58 | 74.67 | 3,375,206 | -1.00(-1.32%) |
Jul 31, 2017 | 75.66 | 75.89 | 74.90 | 75.67 | 2,140,672 | -0.09(-0.12%) |
Jul 28, 2017 | 75.45 | 76.87 | 75.42 | 75.76 | 2,613,845 | +0.45(+0.60%) |
Jul 27, 2017 | 76.31 | 76.51 | 74.99 | 75.31 | 2,990,546 | -1.57(-2.05%) |
Jul 26, 2017 | 76.29 | 77.67 | 75.53 | 76.88 | 4,582,488 | -0.52(-0.67%) |
Jul 25, 2017 | 77.80 | 79.76 | 77.03 | 77.40 | 5,258,120 | -3.68(-4.54%) |
Jul 24, 2017 | 80.75 | 81.58 | 80.53 | 81.08 | 2,689,751 | +0.34(+0.42%) |
Jul 21, 2017 | 81.13 | 81.47 | 80.26 | 80.74 | 2,283,059 | -0.03(-0.04%) |
Jul 20, 2017 | 80.26 | 81.71 | 80.08 | 80.77 | 2,393,966 | +0.50(+0.62%) |
Jul 19, 2017 | 80.96 | 81.62 | 80.10 | 80.27 | 2,451,434 | -0.60(-0.75%) |
Jul 18, 2017 | 81.87 | 82.10 | 80.25 | 80.88 | 2,217,689 | -0.59(-0.73%) |
Jul 17, 2017 | 81.41 | 82.00 | 81.16 | 81.47 | 1,014,440 | -0.13(-0.16%) |
Jul 14, 2017 | 81.39 | 81.83 | 80.96 | 81.60 | 1,123,134 | +0.07(+0.08%) |
Jul 13, 2017 | 81.37 | 81.74 | 81.02 | 81.54 | 1,272,903 | +0.11(+0.14%) |
Jul 12, 2017 | 81.86 | 82.21 | 81.25 | 81.42 | 1,079,078 | +0.05(+0.06%) |
Jul 11, 2017 | 80.95 | 82.05 | 80.72 | 81.38 | 1,859,341 | +0.49(+0.61%) |
Jul 10, 2017 | 80.95 | 81.45 | 80.30 | 80.89 | 1,330,500 | -0.24(-0.30%) |
Jul 07, 2017 | 80.01 | 81.46 | 79.77 | 81.13 | 1,712,785 | +1.23(+1.54%) |
Jul 06, 2017 | 81.76 | 81.92 | 79.67 | 79.90 | 2,463,147 | -2.27(-2.76%) |
Jul 05, 2017 | 82.22 | 82.83 | 82.03 | 82.17 | 1,629,625 | +0.05(+0.06%) |