Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.72 | 71.94 | 71.51 | 71.79 | 287,750 | +0.21(+0.30%) |
Sep 28, 2017 | 71.36 | 71.60 | 71.28 | 71.58 | 85,807 | +0.16(+0.22%) |
Sep 27, 2017 | 71.49 | 71.59 | 71.40 | 71.42 | 148,732 | -0.62(-0.86%) |
Sep 26, 2017 | 72.00 | 72.08 | 71.82 | 72.05 | 111,898 | -0.01(-0.01%) |
Sep 25, 2017 | 71.82 | 72.11 | 71.74 | 72.05 | 223,791 | +0.37(+0.52%) |
Sep 22, 2017 | 71.79 | 71.81 | 71.55 | 71.68 | 128,673 | +0.15(+0.21%) |
Sep 21, 2017 | 71.54 | 71.80 | 71.47 | 71.53 | 116,589 | +0.05(+0.07%) |
Sep 20, 2017 | 71.51 | 71.60 | 71.20 | 71.47 | 528,052 | +0.04(+0.05%) |
Sep 19, 2017 | 71.59 | 71.59 | 71.28 | 71.44 | 130,633 | +0.02(+0.02%) |
Sep 18, 2017 | 71.53 | 71.53 | 71.25 | 71.42 | 188,044 | -0.11(-0.16%) |
Sep 15, 2017 | 71.55 | 71.36 | 71.53 | 187,105 | +0.21(+0.29%) | |
Sep 14, 2017 | 71.13 | 71.35 | 71.12 | 71.33 | 454,741 | +0.21(+0.30%) |
Sep 13, 2017 | 71.27 | 71.31 | 71.09 | 71.12 | 102,682 | +0.01(+0.01%) |
Sep 12, 2017 | 71.34 | 71.42 | 71.05 | 71.11 | 278,701 | -0.33(-0.46%) |
Sep 11, 2017 | 71.66 | 71.69 | 71.37 | 71.44 | 160,528 | -0.34(-0.48%) |
Sep 08, 2017 | 72.22 | 72.22 | 71.68 | 71.78 | 165,385 | -0.42(-0.58%) |
Sep 07, 2017 | 71.88 | 72.24 | 71.76 | 72.20 | 426,624 | +0.59(+0.83%) |
Sep 06, 2017 | 71.91 | 72.01 | 71.59 | 71.60 | 176,455 | -0.43(-0.59%) |
Sep 05, 2017 | 71.97 | 72.10 | 71.61 | 72.03 | 229,865 | +0.59(+0.83%) |
Sep 01, 2017 | 71.79 | 71.79 | 71.29 | 71.44 | 152,216 | -0.35(-0.49%) |
Aug 31, 2017 | 71.64 | 71.80 | 71.56 | 71.79 | 162,700 | +0.30(+0.41%) |
Aug 30, 2017 | 71.47 | 71.58 | 71.35 | 71.49 | 144,727 | -0.03(-0.04%) |
Aug 29, 2017 | 71.72 | 71.79 | 71.42 | 71.52 | 85,238 | +0.11(+0.15%) |
Aug 28, 2017 | 71.37 | 71.54 | 71.24 | 71.41 | 174,971 | +0.02(+0.03%) |
Aug 25, 2017 | 71.21 | 71.45 | 71.21 | 71.39 | 238,141 | +0.18(+0.26%) |
Aug 24, 2017 | 71.35 | 71.38 | 71.09 | 71.21 | 248,116 | -0.19(-0.27%) |
Aug 23, 2017 | 71.36 | 71.40 | 71.16 | 71.40 | 174,194 | +0.31(+0.44%) |
Aug 22, 2017 | 71.30 | 71.31 | 70.94 | 71.09 | 153,677 | +0.00(+0.00%) |
Aug 21, 2017 | 71.14 | 71.18 | 70.99 | 71.09 | 105,331 | +0.23(+0.32%) |
Aug 18, 2017 | 71.06 | 71.16 | 70.81 | 70.86 | 409,115 | -0.08(-0.12%) |
Aug 17, 2017 | 70.93 | 71.10 | 70.81 | 70.94 | 1,450,236 | +0.05(+0.06%) |
Aug 16, 2017 | 70.58 | 71.13 | 70.55 | 70.90 | 207,959 | +0.28(+0.40%) |
Aug 15, 2017 | 70.49 | 70.73 | 70.48 | 70.62 | 204,058 | -0.14(-0.20%) |
Aug 14, 2017 | 70.81 | 70.97 | 70.67 | 70.76 | 753,111 | -0.05(-0.08%) |
Aug 11, 2017 | 70.66 | 70.84 | 70.46 | 70.81 | 156,591 | -0.03(-0.04%) |
Aug 10, 2017 | 70.82 | 70.90 | 70.55 | 70.84 | 153,337 | +0.02(+0.03%) |
Aug 09, 2017 | 71.13 | 71.13 | 70.70 | 70.82 | 470,643 | -0.04(-0.05%) |
Aug 08, 2017 | 71.09 | 71.09 | 70.70 | 70.86 | 1,940,024 | -0.24(-0.33%) |
Aug 07, 2017 | 71.05 | 71.20 | 70.95 | 71.09 | 186,083 | +0.14(+0.20%) |
Aug 04, 2017 | 71.54 | 70.84 | 70.95 | 399,124 | -0.59(-0.83%) | |
Aug 03, 2017 | 71.41 | 71.63 | 71.34 | 71.54 | 167,049 | +0.27(+0.38%) |
Aug 02, 2017 | 71.48 | 71.52 | 71.22 | 71.27 | 202,596 | -0.02(-0.02%) |
Aug 01, 2017 | 70.79 | 71.33 | 70.79 | 71.28 | 163,678 | +0.33(+0.46%) |
Jul 31, 2017 | 70.85 | 70.97 | 70.73 | 70.96 | 113,603 | +0.03(+0.04%) |
Jul 28, 2017 | 70.75 | 70.93 | 70.57 | 70.93 | 75,747 | +0.27(+0.39%) |
Jul 27, 2017 | 70.63 | 70.75 | 70.49 | 70.66 | 159,719 | -0.31(-0.44%) |
Jul 26, 2017 | 70.58 | 71.04 | 70.58 | 70.97 | 344,309 | +0.20(+0.28%) |
Jul 25, 2017 | 71.01 | 71.01 | 70.63 | 70.77 | 406,885 | -0.46(-0.65%) |
Jul 24, 2017 | 71.44 | 71.46 | 71.11 | 71.23 | 234,454 | -0.31(-0.43%) |
Jul 21, 2017 | 71.44 | 71.61 | 71.39 | 71.54 | 296,138 | +0.32(+0.45%) |
Jul 20, 2017 | 71.37 | 71.44 | 71.09 | 71.22 | 163,068 | +0.16(+0.22%) |
Jul 19, 2017 | 71.09 | 71.18 | 71.02 | 71.06 | 306,974 | +0.01(+0.01%) |
Jul 18, 2017 | 70.87 | 71.11 | 70.85 | 71.06 | 157,543 | +0.46(+0.65%) |
Jul 17, 2017 | 70.61 | 70.69 | 70.47 | 70.59 | 1,001,531 | +0.08(+0.11%) |
Jul 14, 2017 | 70.80 | 70.80 | 70.41 | 70.52 | 236,072 | +0.13(+0.18%) |
Jul 13, 2017 | 70.52 | 70.52 | 70.17 | 70.39 | 667,764 | -0.15(-0.21%) |
Jul 12, 2017 | 70.60 | 70.60 | 70.41 | 70.54 | 296,768 | +0.44(+0.63%) |
Jul 11, 2017 | 70.09 | 70.20 | 69.97 | 70.10 | 112,290 | +0.05(+0.06%) |
Jul 10, 2017 | 70.02 | 70.13 | 69.91 | 70.06 | 161,394 | +0.19(+0.27%) |
Jul 07, 2017 | 69.90 | 69.99 | 69.82 | 69.87 | 280,330 | -0.19(-0.27%) |
Jul 06, 2017 | 70.01 | 70.22 | 69.84 | 70.06 | 229,900 | -0.30(-0.42%) |
Jul 05, 2017 | 70.32 | 70.48 | 70.27 | 70.35 | 425,459 | +0.07(+0.10%) |