Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.19 | 72.81 | 72.16 | 72.38 | 442,288 | +0.18(+0.25%) |
Sep 28, 2017 | 72.69 | 72.89 | 71.92 | 72.20 | 419,996 | -0.50(-0.69%) |
Sep 27, 2017 | 73.12 | 73.31 | 72.56 | 72.71 | 590,979 | -0.14(-0.20%) |
Sep 26, 2017 | 73.33 | 73.45 | 72.83 | 72.85 | 393,332 | -0.20(-0.27%) |
Sep 25, 2017 | 72.46 | 73.20 | 72.31 | 73.05 | 545,113 | +0.56(+0.78%) |
Sep 22, 2017 | 71.44 | 72.48 | 71.35 | 72.48 | 380,103 | +0.95(+1.33%) |
Sep 21, 2017 | 71.33 | 71.54 | 71.00 | 71.53 | 386,651 | +0.16(+0.23%) |
Sep 20, 2017 | 70.91 | 71.43 | 70.89 | 71.37 | 291,912 | +0.52(+0.73%) |
Sep 19, 2017 | 70.73 | 70.93 | 70.25 | 70.85 | 544,647 | +0.26(+0.37%) |
Sep 18, 2017 | 71.03 | 71.20 | 70.57 | 70.59 | 412,574 | -0.30(-0.43%) |
Sep 15, 2017 | 70.95 | 71.23 | 70.65 | 70.90 | 916,405 | -0.13(-0.18%) |
Sep 14, 2017 | 70.89 | 71.09 | 70.33 | 71.02 | 456,945 | +0.10(+0.15%) |
Sep 13, 2017 | 71.50 | 71.67 | 70.62 | 70.92 | 542,594 | -0.83(-1.16%) |
Sep 12, 2017 | 71.60 | 71.75 | 70.71 | 71.75 | 430,065 | +0.29(+0.40%) |
Sep 11, 2017 | 70.89 | 71.46 | 70.47 | 71.46 | 556,153 | +0.96(+1.37%) |
Sep 08, 2017 | 70.38 | 70.76 | 70.02 | 70.50 | 471,587 | +0.01(+0.01%) |
Sep 07, 2017 | 70.19 | 70.87 | 70.19 | 70.49 | 488,116 | +0.47(+0.67%) |
Sep 06, 2017 | 69.99 | 70.13 | 69.40 | 70.02 | 510,449 | +0.21(+0.31%) |
Sep 05, 2017 | 69.31 | 69.93 | 69.15 | 69.81 | 772,928 | +0.26(+0.37%) |
Sep 01, 2017 | 69.66 | 69.76 | 69.07 | 69.55 | 335,485 | -0.11(-0.15%) |
Aug 31, 2017 | 68.57 | 69.75 | 68.39 | 69.65 | 745,191 | +1.22(+1.78%) |
Aug 30, 2017 | 68.41 | 68.56 | 68.01 | 68.43 | 377,704 | -0.02(-0.03%) |
Aug 29, 2017 | 68.33 | 68.78 | 68.16 | 68.45 | 453,000 | -0.12(-0.17%) |
Aug 28, 2017 | 68.69 | 68.84 | 68.31 | 68.57 | 359,401 | +0.04(+0.05%) |
Aug 25, 2017 | 68.54 | 68.79 | 68.20 | 68.53 | 617,504 | +0.25(+0.37%) |
Aug 24, 2017 | 68.85 | 68.90 | 68.24 | 68.28 | 552,996 | -0.33(-0.48%) |
Aug 23, 2017 | 68.33 | 68.98 | 68.00 | 68.61 | 531,024 | +0.06(+0.09%) |
Aug 22, 2017 | 68.31 | 68.59 | 67.94 | 68.55 | 496,551 | +0.44(+0.64%) |
Aug 21, 2017 | 67.93 | 68.50 | 67.81 | 68.11 | 511,317 | +0.09(+0.13%) |
Aug 18, 2017 | 68.03 | 68.59 | 67.66 | 68.02 | 689,607 | -0.14(-0.21%) |
Aug 17, 2017 | 68.73 | 69.21 | 68.12 | 68.16 | 656,022 | -0.56(-0.82%) |
Aug 16, 2017 | 67.84 | 69.02 | 67.66 | 68.73 | 480,938 | +0.90(+1.33%) |
Aug 15, 2017 | 67.59 | 68.08 | 67.36 | 67.83 | 371,471 | +0.31(+0.46%) |
Aug 14, 2017 | 66.93 | 67.59 | 66.29 | 67.51 | 497,643 | +1.30(+1.97%) |
Aug 11, 2017 | 64.05 | 66.30 | 64.05 | 66.21 | 881,231 | +1.77(+2.75%) |
Aug 10, 2017 | 65.04 | 65.66 | 63.81 | 64.44 | 1,261,864 | -2.11(-3.17%) |
Aug 09, 2017 | 66.67 | 67.03 | 66.29 | 66.55 | 740,046 | -0.37(-0.55%) |
Aug 08, 2017 | 67.27 | 67.40 | 66.68 | 66.92 | 404,648 | -0.48(-0.71%) |
Aug 07, 2017 | 67.53 | 67.84 | 67.06 | 67.40 | 361,972 | -0.05(-0.08%) |
Aug 04, 2017 | 68.16 | 68.16 | 67.13 | 67.45 | 368,478 | -0.61(-0.89%) |
Aug 03, 2017 | 67.49 | 68.06 | 67.26 | 68.06 | 407,263 | +0.56(+0.83%) |
Aug 02, 2017 | 68.02 | 68.02 | 67.31 | 67.50 | 361,199 | -0.69(-1.01%) |
Aug 01, 2017 | 67.92 | 68.24 | 67.81 | 68.18 | 275,013 | +0.55(+0.82%) |
Jul 31, 2017 | 67.47 | 67.83 | 67.04 | 67.63 | 398,254 | +0.36(+0.53%) |
Jul 28, 2017 | 67.35 | 67.53 | 67.10 | 67.27 | 421,869 | -0.04(-0.05%) |
Jul 27, 2017 | 68.09 | 68.15 | 66.88 | 67.31 | 498,854 | -0.52(-0.76%) |
Jul 26, 2017 | 68.33 | 68.53 | 67.81 | 67.83 | 319,190 | -0.52(-0.76%) |
Jul 25, 2017 | 67.83 | 68.53 | 67.63 | 68.34 | 728,704 | +0.60(+0.88%) |
Jul 24, 2017 | 67.11 | 67.82 | 66.95 | 67.75 | 376,462 | +0.65(+0.97%) |
Jul 21, 2017 | 66.80 | 67.25 | 66.73 | 67.09 | 377,291 | +0.01(+0.01%) |
Jul 20, 2017 | 67.42 | 67.51 | 66.98 | 67.09 | 330,124 | -0.25(-0.37%) |
Jul 19, 2017 | 66.85 | 67.36 | 66.37 | 67.34 | 385,477 | +0.82(+1.23%) |
Jul 18, 2017 | 66.52 | 66.85 | 66.22 | 66.52 | 355,518 | -0.17(-0.25%) |
Jul 17, 2017 | 67.11 | 67.26 | 66.39 | 66.68 | 358,522 | -0.37(-0.55%) |
Jul 14, 2017 | 66.86 | 67.34 | 66.86 | 67.05 | 302,822 | +0.35(+0.52%) |
Jul 13, 2017 | 67.28 | 67.42 | 66.56 | 66.70 | 370,226 | -0.45(-0.66%) |
Jul 12, 2017 | 66.95 | 67.47 | 66.95 | 67.15 | 326,544 | +0.71(+1.07%) |
Jul 11, 2017 | 66.65 | 66.65 | 65.89 | 66.44 | 386,989 | -0.22(-0.33%) |
Jul 10, 2017 | 66.96 | 67.25 | 66.57 | 66.66 | 547,001 | -0.41(-0.61%) |
Jul 07, 2017 | 66.41 | 67.20 | 66.24 | 67.07 | 348,100 | +0.66(+0.99%) |
Jul 06, 2017 | 67.05 | 67.12 | 66.30 | 66.41 | 487,485 | -1.01(-1.49%) |
Jul 05, 2017 | 67.11 | 68.03 | 67.09 | 67.42 | 358,305 | +0.37(+0.55%) |