Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.62 | 76.27 | 75.53 | 76.05 | 1,940,286 | +0.47(+0.62%) |
Sep 28, 2017 | 74.66 | 75.71 | 74.54 | 75.59 | 1,778,247 | +0.64(+0.85%) |
Sep 27, 2017 | 74.64 | 75.22 | 73.97 | 74.95 | 1,714,263 | +0.89(+1.20%) |
Sep 26, 2017 | 74.65 | 74.72 | 73.79 | 74.06 | 1,451,799 | +0.03(+0.04%) |
Sep 25, 2017 | 75.02 | 73.80 | 74.03 | 2,179,773 | -0.92(-1.22%) | |
Sep 22, 2017 | 73.97 | 75.23 | 73.92 | 74.95 | 2,376,701 | +0.60(+0.81%) |
Sep 21, 2017 | 73.72 | 74.47 | 73.34 | 74.35 | 3,269,031 | +0.49(+0.66%) |
Sep 20, 2017 | 75.21 | 75.28 | 73.26 | 73.87 | 2,460,652 | -1.37(-1.82%) |
Sep 19, 2017 | 75.21 | 75.65 | 74.43 | 75.23 | 2,029,025 | +0.06(+0.08%) |
Sep 18, 2017 | 75.02 | 75.50 | 74.20 | 75.17 | 3,793,786 | +1.17(+1.59%) |
Sep 15, 2017 | 72.70 | 74.19 | 72.54 | 74.00 | 3,312,679 | +1.32(+1.82%) |
Sep 14, 2017 | 72.15 | 73.38 | 72.12 | 72.67 | 2,522,078 | +0.25(+0.34%) |
Sep 13, 2017 | 72.22 | 72.72 | 72.11 | 72.43 | 2,225,496 | -0.08(-0.11%) |
Sep 12, 2017 | 72.93 | 73.08 | 71.92 | 72.51 | 3,010,629 | -0.06(-0.09%) |
Sep 11, 2017 | 71.32 | 72.98 | 71.32 | 72.57 | 4,650,945 | +1.57(+2.21%) |
Sep 08, 2017 | 71.68 | 72.01 | 70.70 | 71.00 | 3,053,926 | -0.58(-0.81%) |
Sep 07, 2017 | 72.95 | 72.97 | 71.31 | 71.58 | 4,524,242 | -0.85(-1.17%) |
Sep 06, 2017 | 73.04 | 73.35 | 72.17 | 72.43 | 3,442,329 | -0.43(-0.59%) |
Sep 05, 2017 | 73.51 | 73.82 | 71.99 | 72.86 | 3,292,864 | -1.21(-1.64%) |
Sep 01, 2017 | 73.71 | 74.77 | 73.38 | 74.07 | 3,016,689 | +0.62(+0.85%) |
Aug 31, 2017 | 74.03 | 74.61 | 73.21 | 73.44 | 5,851,483 | -0.04(-0.06%) |
Aug 30, 2017 | 72.09 | 73.64 | 71.31 | 73.49 | 7,824,435 | +3.66(+5.24%) |
Aug 29, 2017 | 69.07 | 70.07 | 68.94 | 69.83 | 3,116,304 | +0.10(+0.14%) |
Aug 28, 2017 | 69.53 | 69.97 | 69.52 | 69.73 | 2,151,386 | +0.41(+0.60%) |
Aug 25, 2017 | 69.85 | 70.08 | 69.18 | 69.32 | 1,146,727 | -0.26(-0.38%) |
Aug 24, 2017 | 69.65 | 69.73 | 69.20 | 69.58 | 1,500,230 | +0.18(+0.25%) |
Aug 23, 2017 | 68.91 | 69.61 | 68.57 | 69.41 | 1,820,410 | -0.09(-0.13%) |
Aug 22, 2017 | 68.57 | 69.61 | 68.55 | 69.49 | 1,977,621 | +1.29(+1.89%) |
Aug 21, 2017 | 68.30 | 68.46 | 67.55 | 68.20 | 1,664,751 | -0.04(-0.05%) |
Aug 18, 2017 | 68.12 | 68.53 | 67.62 | 68.24 | 2,147,039 | +0.16(+0.23%) |
Aug 17, 2017 | 70.05 | 70.13 | 68.07 | 68.08 | 2,351,935 | -2.19(-3.12%) |
Aug 16, 2017 | 70.23 | 71.01 | 70.04 | 70.28 | 2,446,124 | +0.09(+0.13%) |
Aug 15, 2017 | 70.16 | 70.55 | 69.59 | 70.19 | 2,032,596 | +0.05(+0.08%) |
Aug 14, 2017 | 69.05 | 70.36 | 68.97 | 70.14 | 2,540,658 | +1.63(+2.38%) |
Aug 11, 2017 | 67.38 | 68.72 | 67.07 | 68.50 | 2,186,566 | +1.06(+1.57%) |
Aug 10, 2017 | 68.00 | 68.42 | 67.28 | 67.44 | 2,683,359 | -1.01(-1.47%) |
Aug 09, 2017 | 68.92 | 69.04 | 67.96 | 68.45 | 2,254,475 | -0.87(-1.25%) |
Aug 08, 2017 | 69.05 | 70.12 | 68.83 | 69.32 | 2,156,345 | +0.09(+0.13%) |
Aug 07, 2017 | 69.92 | 69.92 | 68.26 | 69.23 | 2,332,973 | +0.96(+1.40%) |
Aug 04, 2017 | 68.55 | 68.82 | 68.05 | 68.27 | 2,713,926 | -0.14(-0.21%) |
Aug 03, 2017 | 69.06 | 69.34 | 68.23 | 68.42 | 2,464,057 | -0.77(-1.12%) |
Aug 02, 2017 | 69.78 | 69.92 | 68.78 | 69.19 | 2,564,284 | -0.11(-0.16%) |
Aug 01, 2017 | 69.55 | 69.76 | 69.03 | 69.30 | 1,967,348 | -0.05(-0.08%) |
Jul 31, 2017 | 69.75 | 70.16 | 69.29 | 69.35 | 2,505,974 | -0.20(-0.29%) |
Jul 28, 2017 | 69.56 | 69.67 | 68.90 | 69.56 | 1,911,245 | -0.27(-0.39%) |
Jul 27, 2017 | 70.95 | 71.35 | 69.32 | 69.83 | 3,056,951 | -1.03(-1.45%) |
Jul 26, 2017 | 70.35 | 71.36 | 70.05 | 70.86 | 2,618,074 | +1.05(+1.51%) |
Jul 25, 2017 | 69.16 | 70.31 | 68.86 | 69.80 | 2,125,386 | +0.68(+0.98%) |
Jul 24, 2017 | 69.31 | 69.75 | 68.84 | 69.13 | 2,192,608 | -0.18(-0.27%) |
Jul 21, 2017 | 70.28 | 70.42 | 68.89 | 69.31 | 3,557,181 | -1.66(-2.34%) |
Jul 20, 2017 | 71.00 | 70.22 | 70.97 | 2,056,047 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.41 | 71.43 | 70.33 | 70.55 | 3,201,580 | -0.68(-0.95%) |
Jul 18, 2017 | 71.07 | 71.27 | 70.36 | 71.22 | 1,920,750 | +0.04(+0.06%) |
Jul 17, 2017 | 71.64 | 71.64 | 71.05 | 71.18 | 1,689,775 | -0.40(-0.56%) |
Jul 14, 2017 | 70.86 | 71.71 | 70.67 | 71.58 | 2,453,469 | +1.12(+1.59%) |
Jul 13, 2017 | 70.50 | 70.88 | 70.10 | 70.46 | 1,947,225 | -0.09(-0.12%) |
Jul 12, 2017 | 70.57 | 71.25 | 70.25 | 70.55 | 2,952,234 | +0.45(+0.64%) |
Jul 11, 2017 | 69.30 | 70.54 | 68.70 | 70.10 | 3,147,674 | +0.99(+1.44%) |
Jul 10, 2017 | 68.92 | 69.22 | 68.27 | 69.11 | 2,469,629 | +0.23(+0.33%) |
Jul 07, 2017 | 68.15 | 69.21 | 68.05 | 68.88 | 3,194,032 | +1.00(+1.47%) |
Jul 06, 2017 | 67.51 | 68.23 | 67.16 | 67.88 | 3,301,419 | -0.36(-0.53%) |
Jul 05, 2017 | 67.14 | 68.56 | 67.05 | 68.24 | 3,152,709 | +1.43(+2.14%) |