Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.33 | 79.80 | 79.27 | 79.77 | 84,007 | +1.04(+1.32%) |
Sep 28, 2017 | 78.62 | 78.79 | 78.51 | 78.73 | 148,588 | +0.04(+0.05%) |
Sep 27, 2017 | 78.53 | 78.77 | 78.30 | 78.69 | 11,993 | -0.15(-0.19%) |
Sep 26, 2017 | 79.32 | 79.32 | 78.50 | 78.84 | 129,456 | -0.07(-0.09%) |
Sep 25, 2017 | 79.06 | 79.16 | 78.69 | 78.91 | 25,234 | -0.86(-1.08%) |
Sep 22, 2017 | 79.79 | 79.85 | 79.55 | 79.77 | 12,399 | -0.25(-0.31%) |
Sep 21, 2017 | 79.57 | 80.14 | 79.57 | 80.02 | 59,243 | +0.39(+0.49%) |
Sep 20, 2017 | 79.63 | 79.86 | 79.10 | 79.63 | 18,216 | +0.00(+0.01%) |
Sep 19, 2017 | 79.68 | 79.68 | 79.53 | 79.63 | 33,916 | +0.16(+0.20%) |
Sep 18, 2017 | 79.32 | 79.48 | 79.26 | 79.47 | 16,144 | +0.40(+0.51%) |
Sep 15, 2017 | 79.05 | 79.47 | 78.89 | 79.07 | 64,491 | +0.67(+0.85%) |
Sep 14, 2017 | 78.16 | 78.45 | 78.14 | 78.40 | 108,040 | +0.37(+0.47%) |
Sep 13, 2017 | 78.18 | 78.18 | 77.80 | 78.03 | 16,185 | +0.02(+0.03%) |
Sep 12, 2017 | 78.28 | 78.37 | 77.95 | 78.01 | 69,562 | +0.60(+0.78%) |
Sep 11, 2017 | 77.05 | 77.52 | 77.01 | 77.41 | 8,198 | -0.47(-0.60%) |
Sep 08, 2017 | 78.37 | 78.39 | 77.87 | 77.88 | 12,188 | -0.26(-0.33%) |
Sep 07, 2017 | 78.29 | 78.29 | 77.86 | 78.14 | 10,136 | +1.00(+1.30%) |
Sep 06, 2017 | 77.13 | 77.27 | 76.72 | 77.14 | 11,424 | +3.18(+4.30%) |
Sep 05, 2017 | 74.59 | 74.65 | 73.77 | 73.96 | 30,011 | +0.41(+0.56%) |
Sep 01, 2017 | 73.60 | 73.63 | 73.33 | 73.55 | 4,234 | +0.62(+0.85%) |
Aug 31, 2017 | 72.76 | 72.96 | 72.50 | 72.93 | 8,411 | -0.41(-0.56%) |
Aug 30, 2017 | 73.31 | 73.37 | 73.25 | 73.34 | 6,014 | -0.51(-0.69%) |
Aug 29, 2017 | 73.58 | 73.97 | 73.37 | 73.85 | 10,839 | -0.31(-0.42%) |
Aug 28, 2017 | 74.10 | 74.25 | 74.07 | 74.16 | 24,656 | +0.00(+0.00%) |
Aug 25, 2017 | 73.77 | 74.18 | 73.76 | 74.16 | 7,802 | +1.45(+1.99%) |
Aug 24, 2017 | 73.01 | 73.01 | 72.61 | 72.71 | 12,241 | +0.77(+1.07%) |
Aug 23, 2017 | 71.61 | 71.94 | 71.61 | 71.94 | 12,686 | +0.34(+0.47%) |
Aug 22, 2017 | 71.40 | 71.60 | 71.33 | 71.60 | 9,827 | +0.53(+0.75%) |
Aug 21, 2017 | 70.66 | 71.16 | 70.61 | 71.07 | 24,515 | +0.03(+0.04%) |
Aug 18, 2017 | 70.69 | 71.04 | 70.51 | 71.04 | 13,738 | +0.34(+0.48%) |
Aug 17, 2017 | 70.93 | 71.14 | 70.69 | 70.70 | 466,259 | -0.53(-0.74%) |
Aug 16, 2017 | 70.94 | 71.23 | 70.67 | 71.23 | 29,165 | +0.21(+0.30%) |
Aug 15, 2017 | 70.84 | 71.02 | 70.59 | 71.02 | 13,554 | +0.17(+0.24%) |
Aug 14, 2017 | 71.02 | 71.07 | 70.83 | 70.85 | 25,629 | +0.24(+0.34%) |
Aug 11, 2017 | 70.70 | 70.76 | 70.44 | 70.61 | 10,122 | +0.36(+0.51%) |
Aug 10, 2017 | 70.02 | 70.42 | 69.93 | 70.25 | 10,189 | -0.24(-0.34%) |
Aug 09, 2017 | 70.20 | 70.63 | 70.08 | 70.49 | 14,259 | -0.31(-0.44%) |
Aug 08, 2017 | 70.88 | 71.38 | 70.70 | 70.80 | 11,272 | -0.25(-0.35%) |
Aug 07, 2017 | 70.96 | 71.33 | 70.88 | 71.05 | 25,659 | -0.34(-0.48%) |
Aug 04, 2017 | 71.38 | 71.58 | 71.12 | 71.39 | 8,115 | +0.35(+0.49%) |
Aug 03, 2017 | 70.90 | 71.16 | 70.85 | 71.04 | 7,436 | -0.01(-0.02%) |
Aug 02, 2017 | 71.28 | 71.32 | 70.75 | 71.05 | 16,165 | +0.42(+0.60%) |
Aug 01, 2017 | 70.89 | 70.95 | 70.48 | 70.63 | 20,702 | +0.56(+0.81%) |
Jul 31, 2017 | 69.48 | 70.15 | 69.40 | 70.06 | 18,378 | -0.39(-0.56%) |
Jul 28, 2017 | 69.88 | 70.46 | 69.77 | 70.46 | 9,862 | +0.52(+0.74%) |
Jul 27, 2017 | 70.27 | 70.41 | 69.87 | 69.94 | 10,778 | -0.99(-1.40%) |
Jul 26, 2017 | 70.23 | 70.93 | 70.23 | 70.93 | 126,868 | -0.57(-0.80%) |
Jul 25, 2017 | 71.22 | 71.50 | 71.17 | 71.50 | 259,499 | +0.50(+0.70%) |
Jul 24, 2017 | 70.01 | 71.11 | 69.86 | 71.00 | 22,722 | -2.00(-2.73%) |
Jul 21, 2017 | 72.55 | 73.00 | 72.30 | 73.00 | 16,046 | -1.38(-1.86%) |
Jul 20, 2017 | 74.44 | 74.57 | 73.95 | 74.38 | 9,690 | +0.37(+0.50%) |
Jul 19, 2017 | 73.73 | 74.03 | 73.72 | 74.01 | 17,604 | -0.24(-0.32%) |
Jul 18, 2017 | 73.82 | 74.26 | 73.39 | 74.25 | 313,821 | -0.07(-0.09%) |
Jul 17, 2017 | 74.24 | 74.32 | 74.07 | 74.32 | 26,455 | +0.09(+0.12%) |
Jul 14, 2017 | 73.74 | 74.48 | 73.74 | 74.23 | 5,932 | +0.29(+0.39%) |
Jul 13, 2017 | 73.94 | 74.11 | 73.70 | 73.94 | 13,839 | +0.69(+0.94%) |
Jul 12, 2017 | 74.88 | 75.17 | 72.90 | 73.25 | 24,503 | -0.71(-0.96%) |
Jul 11, 2017 | 73.47 | 73.96 | 73.37 | 73.96 | 10,905 | +1.48(+2.04%) |
Jul 10, 2017 | 71.98 | 72.55 | 71.98 | 72.48 | 67,809 | -0.21(-0.29%) |
Jul 07, 2017 | 72.15 | 72.69 | 72.06 | 72.69 | 18,438 | +0.51(+0.71%) |
Jul 06, 2017 | 72.10 | 72.30 | 71.97 | 72.18 | 211,416 | -0.17(-0.23%) |
Jul 05, 2017 | 71.73 | 72.35 | 71.73 | 72.35 | 7,932 | -0.56(-0.77%) |