Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.27 | 74.43 | 73.45 | 74.04 | 283,656 | -0.20(-0.27%) |
Sep 28, 2017 | 73.85 | 74.40 | 73.47 | 74.24 | 206,961 | +0.34(+0.47%) |
Sep 27, 2017 | 74.09 | 74.22 | 72.61 | 73.90 | 269,385 | -0.22(-0.29%) |
Sep 26, 2017 | 75.21 | 75.25 | 74.06 | 74.12 | 148,468 | -0.92(-1.23%) |
Sep 25, 2017 | 74.95 | 75.76 | 74.80 | 75.04 | 218,835 | +0.09(+0.12%) |
Sep 22, 2017 | 75.90 | 76.53 | 74.90 | 74.95 | 183,351 | -0.92(-1.21%) |
Sep 21, 2017 | 75.58 | 76.03 | 75.45 | 75.87 | 166,143 | +0.33(+0.43%) |
Sep 20, 2017 | 75.87 | 76.10 | 75.21 | 75.54 | 192,437 | -0.08(-0.11%) |
Sep 19, 2017 | 76.09 | 76.56 | 75.48 | 75.62 | 231,959 | -0.46(-0.61%) |
Sep 18, 2017 | 76.31 | 76.57 | 75.85 | 76.08 | 380,544 | -0.13(-0.18%) |
Sep 15, 2017 | 76.54 | 76.54 | 75.28 | 76.22 | 353,348 | -0.11(-0.14%) |
Sep 14, 2017 | 74.63 | 76.34 | 74.29 | 76.33 | 197,277 | +1.66(+2.23%) |
Sep 13, 2017 | 75.35 | 75.62 | 74.40 | 74.66 | 179,830 | -0.55(-0.73%) |
Sep 12, 2017 | 76.18 | 76.31 | 74.83 | 75.22 | 168,991 | -0.83(-1.10%) |
Sep 11, 2017 | 75.61 | 76.34 | 75.61 | 76.05 | 204,990 | +0.72(+0.95%) |
Sep 08, 2017 | 75.28 | 75.81 | 74.55 | 75.33 | 226,811 | -0.08(-0.10%) |
Sep 07, 2017 | 75.08 | 75.71 | 74.84 | 75.41 | 216,317 | +0.49(+0.66%) |
Sep 06, 2017 | 74.53 | 75.10 | 74.53 | 74.92 | 208,716 | +0.67(+0.90%) |
Sep 05, 2017 | 74.75 | 75.28 | 74.06 | 74.25 | 293,060 | -0.18(-0.24%) |
Sep 01, 2017 | 74.12 | 74.29 | 73.17 | 74.42 | 279,420 | +0.29(+0.39%) |
Aug 31, 2017 | 72.38 | 74.24 | 72.21 | 74.13 | 298,076 | +1.86(+2.57%) |
Aug 30, 2017 | 71.80 | 72.52 | 71.50 | 72.27 | 151,521 | +0.41(+0.57%) |
Aug 29, 2017 | 71.33 | 72.20 | 71.33 | 71.86 | 214,749 | +0.37(+0.51%) |
Aug 28, 2017 | 72.30 | 72.33 | 71.14 | 71.49 | 169,425 | -0.71(-0.98%) |
Aug 25, 2017 | 72.08 | 72.49 | 71.69 | 72.20 | 91,395 | +0.37(+0.51%) |
Aug 24, 2017 | 72.52 | 72.77 | 71.75 | 71.84 | 161,342 | -0.48(-0.67%) |
Aug 23, 2017 | 71.48 | 72.39 | 71.29 | 72.32 | 126,642 | +0.77(+1.07%) |
Aug 22, 2017 | 71.90 | 72.03 | 71.24 | 71.55 | 162,327 | -0.18(-0.26%) |
Aug 21, 2017 | 71.14 | 72.04 | 70.81 | 71.74 | 131,546 | +0.63(+0.88%) |
Aug 18, 2017 | 70.60 | 71.42 | 70.08 | 71.11 | 259,797 | +0.04(+0.06%) |
Aug 17, 2017 | 71.96 | 72.17 | 71.03 | 71.07 | 288,108 | -0.88(-1.23%) |
Aug 16, 2017 | 72.27 | 72.52 | 71.77 | 71.95 | 426,228 | +0.57(+0.79%) |
Aug 15, 2017 | 71.75 | 71.75 | 71.11 | 71.39 | 336,040 | -0.53(-0.73%) |
Aug 14, 2017 | 70.65 | 71.94 | 70.65 | 71.91 | 436,570 | +1.61(+2.29%) |
Aug 11, 2017 | 70.07 | 70.49 | 69.57 | 70.30 | 284,967 | -0.27(-0.38%) |
Aug 10, 2017 | 70.08 | 70.83 | 69.84 | 70.57 | 316,234 | +0.36(+0.51%) |
Aug 09, 2017 | 70.26 | 70.26 | 69.68 | 70.21 | 374,400 | -0.02(-0.02%) |
Aug 08, 2017 | 70.62 | 71.09 | 69.94 | 70.23 | 265,568 | -0.53(-0.75%) |
Aug 07, 2017 | 71.79 | 71.79 | 70.44 | 70.76 | 206,682 | -0.94(-1.31%) |
Aug 04, 2017 | 72.05 | 72.55 | 71.65 | 71.70 | 150,325 | -0.28(-0.39%) |
Aug 03, 2017 | 72.12 | 72.70 | 71.62 | 71.99 | 157,741 | -0.22(-0.30%) |
Aug 02, 2017 | 73.05 | 73.05 | 72.10 | 72.20 | 146,128 | -0.89(-1.22%) |
Aug 01, 2017 | 73.05 | 73.52 | 72.42 | 73.10 | 191,677 | +0.37(+0.50%) |
Jul 31, 2017 | 72.33 | 73.04 | 71.67 | 72.73 | 295,989 | +0.63(+0.88%) |
Jul 28, 2017 | 72.48 | 72.73 | 71.85 | 72.10 | 242,118 | -0.40(-0.55%) |
Jul 27, 2017 | 72.30 | 73.20 | 71.83 | 72.50 | 219,373 | +0.19(+0.27%) |
Jul 26, 2017 | 70.69 | 72.52 | 69.44 | 72.30 | 281,780 | +1.45(+2.05%) |
Jul 25, 2017 | 70.39 | 70.99 | 69.89 | 70.85 | 379,408 | +0.46(+0.65%) |
Jul 24, 2017 | 69.95 | 70.53 | 69.93 | 70.39 | 153,866 | +0.43(+0.62%) |
Jul 21, 2017 | 70.88 | 70.88 | 69.69 | 69.96 | 157,126 | -0.30(-0.43%) |
Jul 20, 2017 | 70.93 | 71.29 | 70.18 | 70.26 | 118,815 | -0.67(-0.94%) |
Jul 19, 2017 | 70.36 | 71.02 | 70.20 | 70.93 | 255,438 | +0.74(+1.06%) |
Jul 18, 2017 | 69.71 | 70.84 | 69.63 | 70.19 | 278,644 | +0.31(+0.44%) |
Jul 17, 2017 | 68.62 | 69.90 | 68.55 | 69.88 | 209,569 | +1.28(+1.86%) |
Jul 14, 2017 | 68.46 | 68.78 | 68.14 | 68.60 | 201,889 | +0.43(+0.62%) |
Jul 13, 2017 | 68.57 | 68.67 | 67.42 | 68.17 | 235,131 | -0.38(-0.55%) |
Jul 12, 2017 | 67.97 | 68.78 | 67.97 | 68.55 | 248,624 | +1.07(+1.58%) |
Jul 11, 2017 | 67.91 | 68.09 | 66.82 | 67.48 | 304,300 | -0.61(-0.89%) |
Jul 10, 2017 | 68.10 | 68.62 | 67.89 | 68.09 | 340,168 | +0.10(+0.15%) |
Jul 07, 2017 | 67.42 | 68.17 | 67.22 | 67.99 | 287,643 | +0.71(+1.05%) |
Jul 06, 2017 | 68.07 | 68.54 | 67.16 | 67.28 | 403,113 | -1.17(-1.71%) |
Jul 05, 2017 | 70.28 | 70.28 | 68.17 | 68.45 | 344,566 | -1.90(-2.70%) |