Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.42 | 75.55 | 74.82 | 75.23 | 236,508 | -0.28(-0.37%) |
Sep 28, 2017 | 75.14 | 75.55 | 74.49 | 75.51 | 234,974 | +0.28(+0.37%) |
Sep 27, 2017 | 74.40 | 75.65 | 73.85 | 75.23 | 261,169 | +1.75(+2.39%) |
Sep 26, 2017 | 72.33 | 73.80 | 72.10 | 73.48 | 207,005 | +1.15(+1.59%) |
Sep 25, 2017 | 72.00 | 72.42 | 71.63 | 72.33 | 176,042 | +0.23(+0.32%) |
Sep 22, 2017 | 71.22 | 72.14 | 71.04 | 72.10 | 185,036 | +0.74(+1.03%) |
Sep 21, 2017 | 71.45 | 71.86 | 71.31 | 71.36 | 170,194 | -0.09(-0.13%) |
Sep 20, 2017 | 70.80 | 71.77 | 70.76 | 71.45 | 173,735 | +0.60(+0.85%) |
Sep 19, 2017 | 70.80 | 71.26 | 70.53 | 70.85 | 158,384 | +0.09(+0.13%) |
Sep 18, 2017 | 70.39 | 71.17 | 70.30 | 70.76 | 264,229 | +0.51(+0.72%) |
Sep 15, 2017 | 69.33 | 70.39 | 68.41 | 70.25 | 555,126 | +0.92(+1.33%) |
Sep 14, 2017 | 68.54 | 69.56 | 68.54 | 69.33 | 252,368 | +0.78(+1.14%) |
Sep 13, 2017 | 68.96 | 69.10 | 68.41 | 68.54 | 211,125 | -0.55(-0.80%) |
Sep 12, 2017 | 68.96 | 69.56 | 68.77 | 69.10 | 149,304 | +0.32(+0.47%) |
Sep 11, 2017 | 68.31 | 69.10 | 68.13 | 68.77 | 365,157 | +1.25(+1.84%) |
Sep 08, 2017 | 66.38 | 68.13 | 66.05 | 67.53 | 286,862 | +0.97(+1.46%) |
Sep 07, 2017 | 68.08 | 68.08 | 66.47 | 66.56 | 229,310 | -1.48(-2.17%) |
Sep 06, 2017 | 68.59 | 68.68 | 67.85 | 68.04 | 300,322 | -0.42(-0.61%) |
Sep 05, 2017 | 70.53 | 70.80 | 67.94 | 68.45 | 296,368 | -2.44(-3.45%) |
Sep 01, 2017 | 70.76 | 71.45 | 70.25 | 70.90 | 178,707 | +0.28(+0.39%) |
Aug 31, 2017 | 70.62 | 71.22 | 70.58 | 70.62 | 257,185 | +0.05(+0.07%) |
Aug 30, 2017 | 70.57 | 70.94 | 70.16 | 70.57 | 200,814 | +0.00(+0.00%) |
Aug 29, 2017 | 70.02 | 70.67 | 69.93 | 70.57 | 272,985 | +0.00(+0.00%) |
Aug 28, 2017 | 70.85 | 71.26 | 70.30 | 70.57 | 128,718 | -0.28(-0.39%) |
Aug 25, 2017 | 70.85 | 71.13 | 70.62 | 70.85 | 157,153 | +0.37(+0.52%) |
Aug 24, 2017 | 70.90 | 70.90 | 70.30 | 70.48 | 159,256 | +0.00(+0.00%) |
Aug 23, 2017 | 70.07 | 70.99 | 69.88 | 70.48 | 260,777 | +0.09(+0.13%) |
Aug 22, 2017 | 70.53 | 70.57 | 69.60 | 70.39 | 209,455 | +0.28(+0.39%) |
Aug 21, 2017 | 70.34 | 70.90 | 69.97 | 70.11 | 170,348 | -0.28(-0.39%) |
Aug 18, 2017 | 70.25 | 70.71 | 70.16 | 70.39 | 292,213 | -0.51(-0.72%) |
Aug 17, 2017 | 73.11 | 73.39 | 70.76 | 70.90 | 383,534 | -2.63(-3.58%) |
Aug 16, 2017 | 73.80 | 74.40 | 73.25 | 73.53 | 392,549 | -0.14(-0.19%) |
Aug 15, 2017 | 75.46 | 75.64 | 73.57 | 73.66 | 285,764 | -1.56(-2.08%) |
Aug 14, 2017 | 74.58 | 75.27 | 74.12 | 75.23 | 414,167 | +1.06(+1.43%) |
Aug 11, 2017 | 73.85 | 75.09 | 73.76 | 74.17 | 268,960 | -0.23(-0.31%) |
Aug 10, 2017 | 73.62 | 74.91 | 73.11 | 74.40 | 294,659 | +0.55(+0.75%) |
Aug 09, 2017 | 73.71 | 74.22 | 70.58 | 73.85 | 477,959 | -1.38(-1.83%) |
Aug 08, 2017 | 75.46 | 78.13 | 75.09 | 75.23 | 415,752 | -0.14(-0.18%) |
Aug 07, 2017 | 75.69 | 75.87 | 75.18 | 75.37 | 169,354 | -0.28(-0.37%) |
Aug 04, 2017 | 74.68 | 75.69 | 74.68 | 75.64 | 129,453 | +1.24(+1.67%) |
Aug 03, 2017 | 74.95 | 75.14 | 74.08 | 74.40 | 162,696 | -0.41(-0.55%) |
Aug 02, 2017 | 75.14 | 75.41 | 73.94 | 74.81 | 158,861 | -0.46(-0.61%) |
Aug 01, 2017 | 75.14 | 75.46 | 74.54 | 75.27 | 248,947 | +0.69(+0.93%) |
Jul 31, 2017 | 75.14 | 75.14 | 74.40 | 74.58 | 337,061 | -0.23(-0.31%) |
Jul 28, 2017 | 75.14 | 75.48 | 74.68 | 74.81 | 256,966 | -0.32(-0.43%) |
Jul 27, 2017 | 74.91 | 75.73 | 74.54 | 75.14 | 318,675 | +0.37(+0.49%) |
Jul 26, 2017 | 74.40 | 75.18 | 74.40 | 74.77 | 358,219 | +0.41(+0.56%) |
Jul 25, 2017 | 73.89 | 74.68 | 73.85 | 74.35 | 358,562 | +1.20(+1.64%) |
Jul 24, 2017 | 72.05 | 73.30 | 72.05 | 73.16 | 187,124 | +1.06(+1.47%) |
Jul 21, 2017 | 73.11 | 74.26 | 72.05 | 72.10 | 237,612 | -0.51(-0.70%) |
Jul 20, 2017 | 72.65 | 72.76 | 72.33 | 72.61 | 128,502 | +0.23(+0.32%) |
Jul 19, 2017 | 71.87 | 72.65 | 71.82 | 72.38 | 280,610 | +0.69(+0.96%) |
Jul 18, 2017 | 71.18 | 71.92 | 70.63 | 71.69 | 223,801 | +0.05(+0.06%) |
Jul 17, 2017 | 71.92 | 72.06 | 71.04 | 71.64 | 189,394 | -0.32(-0.45%) |
Jul 14, 2017 | 70.76 | 72.01 | 70.76 | 71.96 | 184,501 | +0.64(+0.90%) |
Jul 13, 2017 | 71.04 | 71.59 | 70.72 | 71.32 | 189,109 | +0.46(+0.65%) |
Jul 12, 2017 | 71.27 | 71.78 | 70.81 | 70.86 | 177,017 | -0.46(-0.65%) |
Jul 11, 2017 | 71.32 | 71.69 | 70.76 | 71.32 | 199,454 | +0.14(+0.19%) |
Jul 10, 2017 | 70.86 | 71.69 | 70.81 | 71.18 | 209,667 | -0.05(-0.06%) |
Jul 07, 2017 | 69.89 | 71.36 | 69.38 | 71.22 | 174,704 | +1.47(+2.11%) |
Jul 06, 2017 | 69.84 | 70.49 | 69.52 | 69.75 | 266,461 | -0.37(-0.52%) |
Jul 05, 2017 | 70.81 | 70.81 | 69.84 | 70.12 | 169,504 | -0.64(-0.91%) |