Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.32 | 76.75 | 75.21 | 75.39 | 185,886 | +0.13(+0.17%) |
Sep 28, 2017 | 74.00 | 75.28 | 73.71 | 75.27 | 194,701 | +1.42(+1.93%) |
Sep 27, 2017 | 72.96 | 74.58 | 72.87 | 73.84 | 234,690 | +1.43(+1.98%) |
Sep 26, 2017 | 72.12 | 72.90 | 72.02 | 72.41 | 84,698 | +0.54(+0.75%) |
Sep 25, 2017 | 71.54 | 72.15 | 71.47 | 71.87 | 82,548 | +0.03(+0.05%) |
Sep 22, 2017 | 71.64 | 72.18 | 71.55 | 71.84 | 74,519 | -0.01(-0.01%) |
Sep 21, 2017 | 71.57 | 72.06 | 70.67 | 71.85 | 140,719 | +0.29(+0.40%) |
Sep 20, 2017 | 71.06 | 72.14 | 70.28 | 71.56 | 191,322 | +0.69(+0.97%) |
Sep 19, 2017 | 70.67 | 71.42 | 70.61 | 70.87 | 114,230 | +0.13(+0.18%) |
Sep 18, 2017 | 69.03 | 70.85 | 69.02 | 70.75 | 134,076 | +1.76(+2.55%) |
Sep 15, 2017 | 68.99 | 69.96 | 68.99 | 68.99 | 369,733 | -0.40(-0.57%) |
Sep 14, 2017 | 70.20 | 70.31 | 69.20 | 69.38 | 73,862 | -0.85(-1.21%) |
Sep 13, 2017 | 70.38 | 69.33 | 70.23 | 175,536 | +0.72(+1.03%) | |
Sep 12, 2017 | 69.71 | 68.06 | 69.51 | 98,488 | +1.45(+2.13%) | |
Sep 11, 2017 | 67.08 | 68.47 | 67.08 | 68.06 | 85,063 | +1.47(+2.21%) |
Sep 08, 2017 | 65.25 | 67.25 | 65.25 | 66.59 | 101,026 | +1.17(+1.79%) |
Sep 07, 2017 | 67.28 | 67.28 | 65.28 | 65.42 | 115,362 | -1.75(-2.61%) |
Sep 06, 2017 | 67.68 | 68.11 | 66.91 | 67.17 | 134,034 | -0.28(-0.41%) |
Sep 05, 2017 | 68.25 | 68.25 | 66.90 | 67.45 | 160,834 | -1.14(-1.67%) |
Sep 01, 2017 | 68.11 | 69.11 | 68.02 | 68.60 | 70,893 | +0.48(+0.71%) |
Aug 31, 2017 | 68.28 | 68.67 | 67.79 | 68.11 | 74,678 | +0.01(+0.01%) |
Aug 30, 2017 | 67.84 | 68.26 | 67.40 | 68.11 | 60,135 | +0.34(+0.50%) |
Aug 29, 2017 | 67.60 | 68.35 | 66.95 | 67.77 | 68,667 | -0.57(-0.83%) |
Aug 28, 2017 | 69.19 | 69.37 | 68.06 | 68.33 | 66,358 | -0.54(-0.79%) |
Aug 25, 2017 | 69.24 | 68.26 | 68.88 | 49,781 | +0.30(+0.44%) | |
Aug 24, 2017 | 68.14 | 68.76 | 68.14 | 68.57 | 94,393 | +0.58(+0.86%) |
Aug 23, 2017 | 67.12 | 68.44 | 67.12 | 67.99 | 88,447 | +0.47(+0.70%) |
Aug 22, 2017 | 67.80 | 68.01 | 67.40 | 67.51 | 72,489 | +0.02(+0.03%) |
Aug 21, 2017 | 67.13 | 67.63 | 66.85 | 67.50 | 77,192 | +0.25(+0.36%) |
Aug 18, 2017 | 67.07 | 67.89 | 67.07 | 67.25 | 90,877 | -0.17(-0.25%) |
Aug 17, 2017 | 68.63 | 68.70 | 67.27 | 67.42 | 83,597 | -1.60(-2.32%) |
Aug 16, 2017 | 69.54 | 70.30 | 68.81 | 69.02 | 53,104 | -0.31(-0.45%) |
Aug 15, 2017 | 69.78 | 70.28 | 69.08 | 69.33 | 121,587 | -0.07(-0.10%) |
Aug 14, 2017 | 68.60 | 69.53 | 68.36 | 69.40 | 63,521 | +1.51(+2.22%) |
Aug 11, 2017 | 68.77 | 68.91 | 67.66 | 67.89 | 66,301 | -0.80(-1.17%) |
Aug 10, 2017 | 69.88 | 69.88 | 68.60 | 68.70 | 112,106 | -1.52(-2.16%) |
Aug 09, 2017 | 71.05 | 71.22 | 69.88 | 70.21 | 101,283 | -0.96(-1.34%) |
Aug 08, 2017 | 71.15 | 72.06 | 70.96 | 71.17 | 76,405 | +0.02(+0.02%) |
Aug 07, 2017 | 71.70 | 71.70 | 70.92 | 71.15 | 88,271 | -0.75(-1.04%) |
Aug 04, 2017 | 72.36 | 71.49 | 71.90 | 101,315 | +0.04(+0.06%) | |
Aug 03, 2017 | 72.16 | 72.84 | 71.08 | 71.86 | 161,517 | -0.53(-0.73%) |
Aug 02, 2017 | 71.74 | 72.41 | 71.35 | 72.39 | 129,537 | +0.51(+0.70%) |
Aug 01, 2017 | 71.83 | 72.24 | 71.30 | 71.88 | 174,080 | +0.26(+0.36%) |
Jul 31, 2017 | 71.89 | 72.22 | 71.13 | 71.62 | 139,682 | -0.02(-0.02%) |
Jul 28, 2017 | 72.18 | 72.18 | 71.27 | 71.64 | 92,504 | -0.49(-0.68%) |
Jul 27, 2017 | 72.58 | 72.58 | 72.58 | 72.13 | 165,461 | +0.30(+0.42%) |
Jul 26, 2017 | 74.12 | 74.76 | 71.75 | 71.83 | 388,775 | -2.20(-2.97%) |
Jul 25, 2017 | 72.67 | 74.40 | 72.67 | 74.02 | 254,408 | +1.91(+2.65%) |
Jul 24, 2017 | 71.32 | 72.28 | 71.32 | 72.11 | 98,268 | +0.75(+1.05%) |
Jul 21, 2017 | 71.14 | 71.94 | 70.98 | 71.36 | 99,737 | -0.37(-0.52%) |
Jul 20, 2017 | 72.14 | 70.08 | 71.73 | 92,098 | +0.04(+0.06%) | |
Jul 19, 2017 | 71.52 | 71.97 | 71.21 | 71.69 | 80,360 | +0.13(+0.18%) |
Jul 18, 2017 | 71.77 | 71.78 | 70.83 | 71.56 | 74,968 | -0.23(-0.32%) |
Jul 17, 2017 | 71.53 | 72.28 | 70.98 | 71.79 | 145,151 | +0.24(+0.33%) |
Jul 14, 2017 | 71.73 | 71.83 | 70.99 | 71.56 | 95,136 | -0.51(-0.70%) |
Jul 13, 2017 | 71.68 | 72.18 | 71.45 | 72.06 | 124,237 | +0.38(+0.53%) |
Jul 12, 2017 | 71.57 | 72.01 | 71.34 | 71.68 | 84,417 | +0.09(+0.13%) |
Jul 11, 2017 | 71.53 | 71.83 | 70.91 | 71.59 | 137,692 | +0.29(+0.40%) |
Jul 10, 2017 | 71.45 | 72.00 | 71.24 | 71.30 | 144,031 | -0.26(-0.36%) |
Jul 07, 2017 | 71.38 | 71.69 | 70.56 | 71.56 | 134,185 | +0.40(+0.57%) |
Jul 06, 2017 | 72.10 | 72.10 | 70.89 | 71.16 | 181,523 | -0.69(-0.96%) |
Jul 05, 2017 | 72.48 | 72.48 | 71.24 | 71.85 | 163,856 | -0.43(-0.59%) |