Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 78.64 | 80.15 | 78.51 | 78.74 | 652,054 | +0.12(+0.15%) |
Sep 28, 2017 | 78.40 | 78.67 | 77.19 | 78.63 | 431,543 | +0.46(+0.59%) |
Sep 27, 2017 | 77.84 | 78.74 | 77.08 | 78.16 | 642,446 | +1.65(+2.16%) |
Sep 26, 2017 | 76.22 | 76.74 | 76.10 | 76.51 | 288,468 | +0.47(+0.62%) |
Sep 25, 2017 | 75.23 | 76.49 | 75.04 | 76.04 | 461,789 | +0.56(+0.74%) |
Sep 22, 2017 | 75.83 | 76.17 | 75.40 | 75.48 | 438,148 | -0.58(-0.76%) |
Sep 21, 2017 | 75.33 | 76.32 | 75.33 | 76.06 | 417,222 | +0.71(+0.95%) |
Sep 20, 2017 | 74.48 | 75.71 | 73.58 | 75.35 | 519,562 | +0.95(+1.27%) |
Sep 19, 2017 | 74.90 | 75.37 | 74.23 | 74.41 | 645,476 | -0.45(-0.60%) |
Sep 18, 2017 | 74.19 | 75.33 | 74.19 | 74.85 | 471,026 | +0.94(+1.27%) |
Sep 15, 2017 | 72.83 | 74.16 | 72.63 | 73.92 | 1,337,588 | +0.85(+1.17%) |
Sep 14, 2017 | 74.25 | 74.40 | 72.94 | 73.06 | 1,201,647 | -0.90(-1.21%) |
Sep 13, 2017 | 73.45 | 74.28 | 73.05 | 73.96 | 623,950 | +0.18(+0.25%) |
Sep 12, 2017 | 71.94 | 74.10 | 71.13 | 73.77 | 701,833 | +2.31(+3.24%) |
Sep 11, 2017 | 70.61 | 72.05 | 69.41 | 71.46 | 697,129 | +2.04(+2.94%) |
Sep 08, 2017 | 67.66 | 69.82 | 67.66 | 69.42 | 707,422 | +1.73(+2.56%) |
Sep 07, 2017 | 69.32 | 69.55 | 67.27 | 67.69 | 785,224 | -2.09(-3.00%) |
Sep 06, 2017 | 69.23 | 70.04 | 69.10 | 69.78 | 496,885 | +0.91(+1.33%) |
Sep 05, 2017 | 70.11 | 70.39 | 68.74 | 68.86 | 395,966 | -1.74(-2.47%) |
Sep 01, 2017 | 70.12 | 71.09 | 70.05 | 70.61 | 384,550 | +0.75(+1.08%) |
Aug 31, 2017 | 69.71 | 70.11 | 69.17 | 69.85 | 599,760 | +0.46(+0.67%) |
Aug 30, 2017 | 69.45 | 69.68 | 69.03 | 69.39 | 511,860 | +0.04(+0.06%) |
Aug 29, 2017 | 69.30 | 69.79 | 68.86 | 69.34 | 486,638 | -0.89(-1.26%) |
Aug 28, 2017 | 71.11 | 71.36 | 69.90 | 70.23 | 319,649 | -0.68(-0.96%) |
Aug 25, 2017 | 70.69 | 71.16 | 70.36 | 70.92 | 377,810 | +0.43(+0.61%) |
Aug 24, 2017 | 70.68 | 71.08 | 70.08 | 70.49 | 454,965 | +0.28(+0.40%) |
Aug 23, 2017 | 69.89 | 70.93 | 69.75 | 70.21 | 502,424 | -0.29(-0.41%) |
Aug 22, 2017 | 70.34 | 71.11 | 70.30 | 70.50 | 380,014 | +0.45(+0.65%) |
Aug 21, 2017 | 70.05 | 70.38 | 69.52 | 70.04 | 334,624 | -0.18(-0.26%) |
Aug 18, 2017 | 69.80 | 70.75 | 69.44 | 70.22 | 479,045 | +0.16(+0.24%) |
Aug 17, 2017 | 71.61 | 72.01 | 69.95 | 70.06 | 456,604 | -2.01(-2.79%) |
Aug 16, 2017 | 72.34 | 72.66 | 71.76 | 72.07 | 375,224 | +0.05(+0.07%) |
Aug 15, 2017 | 73.40 | 73.59 | 71.97 | 72.02 | 753,054 | -1.01(-1.39%) |
Aug 14, 2017 | 72.25 | 73.30 | 72.19 | 73.03 | 582,705 | +1.66(+2.33%) |
Aug 11, 2017 | 71.46 | 72.18 | 70.71 | 71.37 | 640,402 | -0.49(-0.69%) |
Aug 10, 2017 | 73.31 | 73.55 | 71.79 | 71.86 | 634,500 | -2.45(-3.29%) |
Aug 09, 2017 | 74.54 | 75.17 | 73.77 | 74.31 | 319,638 | -1.02(-1.36%) |
Aug 08, 2017 | 75.29 | 77.01 | 75.18 | 75.33 | 237,410 | -0.28(-0.37%) |
Aug 07, 2017 | 76.07 | 76.07 | 75.00 | 75.61 | 323,242 | -0.40(-0.53%) |
Aug 04, 2017 | 76.96 | 77.00 | 75.77 | 76.02 | 374,323 | -0.08(-0.11%) |
Aug 03, 2017 | 76.41 | 76.73 | 75.28 | 76.10 | 420,639 | -0.36(-0.47%) |
Aug 02, 2017 | 74.94 | 76.65 | 74.94 | 76.46 | 758,048 | +1.64(+2.19%) |
Aug 01, 2017 | 75.22 | 75.22 | 74.31 | 74.82 | 869,717 | +0.02(+0.02%) |
Jul 31, 2017 | 74.29 | 75.67 | 73.46 | 74.81 | 1,205,154 | -0.63(-0.84%) |
Jul 28, 2017 | 75.18 | 75.73 | 74.33 | 75.44 | 700,428 | -0.17(-0.23%) |
Jul 27, 2017 | 79.82 | 79.92 | 74.62 | 75.61 | 1,235,589 | -3.91(-4.92%) |
Jul 26, 2017 | 80.84 | 81.08 | 79.07 | 79.53 | 690,990 | -1.23(-1.52%) |
Jul 25, 2017 | 80.87 | 81.33 | 80.20 | 80.76 | 536,876 | +1.47(+1.85%) |
Jul 24, 2017 | 78.32 | 79.39 | 78.11 | 79.29 | 303,116 | +1.00(+1.27%) |
Jul 21, 2017 | 78.18 | 78.74 | 77.76 | 78.29 | 347,242 | -0.19(-0.24%) |
Jul 20, 2017 | 78.49 | 79.02 | 77.98 | 78.48 | 290,913 | -0.17(-0.22%) |
Jul 19, 2017 | 78.65 | 78.84 | 77.54 | 78.65 | 279,850 | +0.31(+0.40%) |
Jul 18, 2017 | 78.32 | 78.73 | 77.43 | 78.34 | 251,581 | -0.47(-0.60%) |
Jul 17, 2017 | 78.84 | 79.37 | 78.20 | 78.81 | 217,632 | -0.16(-0.20%) |
Jul 14, 2017 | 78.34 | 79.63 | 77.43 | 78.97 | 509,248 | -0.40(-0.51%) |
Jul 13, 2017 | 78.97 | 79.51 | 78.56 | 79.37 | 378,672 | +0.57(+0.72%) |
Jul 12, 2017 | 78.65 | 79.20 | 78.23 | 78.80 | 295,326 | +0.05(+0.06%) |
Jul 11, 2017 | 78.22 | 78.95 | 77.52 | 78.75 | 352,677 | +0.68(+0.88%) |
Jul 10, 2017 | 78.27 | 78.73 | 77.78 | 78.07 | 295,777 | -0.59(-0.74%) |
Jul 07, 2017 | 78.83 | 78.83 | 77.52 | 78.65 | 414,270 | +0.21(+0.27%) |
Jul 06, 2017 | 78.98 | 79.72 | 78.22 | 78.44 | 410,791 | -0.48(-0.61%) |
Jul 05, 2017 | 79.58 | 79.58 | 77.98 | 78.92 | 277,453 | -0.06(-0.07%) |