Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.61 | 76.26 | 75.53 | 76.05 | 1,940,493 | +0.47(+0.62%) |
Sep 28, 2017 | 74.65 | 75.70 | 74.53 | 75.58 | 1,778,437 | +0.64(+0.85%) |
Sep 27, 2017 | 74.63 | 75.22 | 73.96 | 74.94 | 1,714,445 | +0.89(+1.20%) |
Sep 26, 2017 | 74.64 | 74.71 | 73.78 | 74.05 | 1,451,954 | +0.03(+0.04%) |
Sep 25, 2017 | 75.01 | 73.80 | 74.03 | 2,180,005 | -0.92(-1.22%) | |
Sep 22, 2017 | 73.96 | 75.23 | 73.91 | 74.94 | 2,376,954 | +0.60(+0.81%) |
Sep 21, 2017 | 73.71 | 74.47 | 73.33 | 74.34 | 3,269,380 | +0.49(+0.66%) |
Sep 20, 2017 | 75.20 | 75.27 | 73.25 | 73.86 | 2,460,915 | -1.37(-1.82%) |
Sep 19, 2017 | 75.20 | 75.64 | 74.42 | 75.23 | 2,029,241 | +0.06(+0.08%) |
Sep 18, 2017 | 75.01 | 75.49 | 74.19 | 75.16 | 3,794,191 | +1.17(+1.59%) |
Sep 15, 2017 | 72.69 | 74.18 | 72.53 | 73.99 | 3,313,032 | +1.32(+1.82%) |
Sep 14, 2017 | 72.15 | 73.37 | 72.11 | 72.67 | 2,522,347 | +0.25(+0.34%) |
Sep 13, 2017 | 72.22 | 72.71 | 72.10 | 72.42 | 2,225,734 | -0.08(-0.11%) |
Sep 12, 2017 | 72.92 | 73.07 | 71.92 | 72.50 | 3,010,950 | -0.06(-0.09%) |
Sep 11, 2017 | 71.32 | 72.97 | 71.32 | 72.56 | 4,651,441 | +1.57(+2.21%) |
Sep 08, 2017 | 71.67 | 72.00 | 70.69 | 70.99 | 3,054,252 | -0.58(-0.81%) |
Sep 07, 2017 | 72.94 | 72.97 | 71.31 | 71.57 | 4,524,725 | -0.85(-1.17%) |
Sep 06, 2017 | 73.03 | 73.34 | 72.16 | 72.42 | 3,442,696 | -0.43(-0.59%) |
Sep 05, 2017 | 73.50 | 73.81 | 71.98 | 72.85 | 3,293,216 | -1.21(-1.64%) |
Sep 01, 2017 | 73.70 | 74.76 | 73.38 | 74.06 | 3,017,011 | +0.62(+0.85%) |
Aug 31, 2017 | 74.03 | 74.60 | 73.20 | 73.44 | 5,852,107 | -0.04(-0.06%) |
Aug 30, 2017 | 72.09 | 73.63 | 71.30 | 73.48 | 7,825,270 | +3.66(+5.24%) |
Aug 29, 2017 | 69.07 | 70.06 | 68.93 | 69.82 | 3,116,637 | +0.10(+0.14%) |
Aug 28, 2017 | 69.52 | 69.96 | 69.51 | 69.72 | 2,151,616 | +0.41(+0.60%) |
Aug 25, 2017 | 69.84 | 70.08 | 69.17 | 69.31 | 1,146,850 | -0.26(-0.38%) |
Aug 24, 2017 | 69.65 | 69.72 | 69.19 | 69.58 | 1,500,390 | +0.18(+0.25%) |
Aug 23, 2017 | 68.90 | 69.60 | 68.57 | 69.40 | 1,820,605 | -0.09(-0.13%) |
Aug 22, 2017 | 68.57 | 69.60 | 68.54 | 69.49 | 1,977,832 | +1.29(+1.89%) |
Aug 21, 2017 | 68.29 | 68.45 | 67.54 | 68.20 | 1,664,928 | -0.04(-0.05%) |
Aug 18, 2017 | 68.11 | 68.52 | 67.61 | 68.23 | 2,147,268 | +0.16(+0.23%) |
Aug 17, 2017 | 70.04 | 70.12 | 68.07 | 68.07 | 2,352,186 | -2.19(-3.12%) |
Aug 16, 2017 | 70.22 | 71.01 | 70.03 | 70.27 | 2,446,385 | +0.09(+0.13%) |
Aug 15, 2017 | 70.15 | 70.54 | 69.58 | 70.18 | 2,032,813 | +0.05(+0.08%) |
Aug 14, 2017 | 69.04 | 70.36 | 68.96 | 70.13 | 2,540,929 | +1.63(+2.38%) |
Aug 11, 2017 | 67.37 | 68.72 | 67.06 | 68.50 | 2,186,800 | +1.06(+1.57%) |
Aug 10, 2017 | 68.00 | 68.42 | 67.28 | 67.43 | 2,683,646 | -1.01(-1.47%) |
Aug 09, 2017 | 68.92 | 69.03 | 67.95 | 68.44 | 2,254,716 | -0.87(-1.25%) |
Aug 08, 2017 | 69.04 | 70.11 | 68.82 | 69.31 | 2,156,575 | +0.09(+0.13%) |
Aug 07, 2017 | 69.91 | 69.91 | 68.25 | 69.22 | 2,333,222 | +0.96(+1.40%) |
Aug 04, 2017 | 68.54 | 68.81 | 68.04 | 68.27 | 2,714,215 | -0.14(-0.21%) |
Aug 03, 2017 | 69.05 | 69.33 | 68.22 | 68.41 | 2,464,320 | -0.77(-1.12%) |
Aug 02, 2017 | 69.77 | 69.91 | 68.78 | 69.18 | 2,564,558 | -0.11(-0.16%) |
Aug 01, 2017 | 69.54 | 69.76 | 69.02 | 69.29 | 1,967,558 | -0.05(-0.08%) |
Jul 31, 2017 | 69.74 | 70.15 | 69.29 | 69.35 | 2,506,242 | -0.20(-0.29%) |
Jul 28, 2017 | 69.55 | 69.66 | 68.89 | 69.55 | 1,911,449 | -0.27(-0.39%) |
Jul 27, 2017 | 70.94 | 71.34 | 69.31 | 69.82 | 3,057,277 | -1.03(-1.45%) |
Jul 26, 2017 | 70.34 | 71.36 | 70.04 | 70.85 | 2,618,353 | +1.05(+1.51%) |
Jul 25, 2017 | 69.15 | 70.30 | 68.86 | 69.79 | 2,125,613 | +0.68(+0.98%) |
Jul 24, 2017 | 69.30 | 69.74 | 68.83 | 69.12 | 2,192,842 | -0.18(-0.27%) |
Jul 21, 2017 | 70.28 | 70.41 | 68.88 | 69.30 | 3,557,560 | -1.66(-2.34%) |
Jul 20, 2017 | 71.00 | 70.22 | 70.96 | 2,056,266 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.40 | 71.43 | 70.32 | 70.54 | 3,201,921 | -0.68(-0.95%) |
Jul 18, 2017 | 71.06 | 71.26 | 70.35 | 71.22 | 1,920,955 | +0.04(+0.06%) |
Jul 17, 2017 | 71.63 | 71.63 | 71.04 | 71.17 | 1,689,955 | -0.40(-0.56%) |
Jul 14, 2017 | 70.85 | 71.70 | 70.66 | 71.58 | 2,453,731 | +1.12(+1.59%) |
Jul 13, 2017 | 70.50 | 70.87 | 70.10 | 70.45 | 1,947,433 | -0.09(-0.12%) |
Jul 12, 2017 | 70.57 | 71.24 | 70.24 | 70.54 | 2,952,549 | +0.45(+0.64%) |
Jul 11, 2017 | 69.29 | 70.53 | 68.70 | 70.09 | 3,148,010 | +0.99(+1.44%) |
Jul 10, 2017 | 68.91 | 69.22 | 68.26 | 69.10 | 2,469,892 | +0.23(+0.33%) |
Jul 07, 2017 | 68.14 | 69.21 | 68.04 | 68.87 | 3,194,373 | +1.00(+1.47%) |
Jul 06, 2017 | 67.50 | 68.22 | 67.15 | 67.87 | 3,301,771 | -0.36(-0.53%) |
Jul 05, 2017 | 67.14 | 68.56 | 67.04 | 68.23 | 3,153,046 | +1.43(+2.14%) |