Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.66 | 72.45 | 71.16 | 71.18 | 433,547 | -0.34(-0.47%) |
Sep 28, 2017 | 72.16 | 72.92 | 71.49 | 71.52 | 558,851 | -0.74(-1.03%) |
Sep 27, 2017 | 71.87 | 72.91 | 71.51 | 72.26 | 550,848 | +0.90(+1.26%) |
Sep 26, 2017 | 71.65 | 72.36 | 71.34 | 71.36 | 223,400 | +0.01(+0.01%) |
Sep 25, 2017 | 71.09 | 71.43 | 70.31 | 71.35 | 320,426 | +0.13(+0.18%) |
Sep 22, 2017 | 70.31 | 71.49 | 69.81 | 71.23 | 213,463 | +1.09(+1.55%) |
Sep 21, 2017 | 70.62 | 70.93 | 69.97 | 70.14 | 260,833 | -0.39(-0.55%) |
Sep 20, 2017 | 70.41 | 70.95 | 69.59 | 70.53 | 334,868 | -0.16(-0.23%) |
Sep 19, 2017 | 72.33 | 72.33 | 70.61 | 70.69 | 285,686 | -1.46(-2.03%) |
Sep 18, 2017 | 71.34 | 72.30 | 71.34 | 72.15 | 239,751 | +0.73(+1.03%) |
Sep 15, 2017 | 70.94 | 71.50 | 70.19 | 71.42 | 788,582 | +0.60(+0.84%) |
Sep 14, 2017 | 71.42 | 71.60 | 70.13 | 70.82 | 408,430 | -0.71(-1.00%) |
Sep 13, 2017 | 72.98 | 71.49 | 71.54 | 257,424 | -1.45(-1.98%) | |
Sep 12, 2017 | 72.92 | 73.34 | 71.98 | 72.98 | 346,397 | +0.18(+0.25%) |
Sep 11, 2017 | 71.54 | 73.45 | 71.54 | 72.80 | 366,162 | +1.81(+2.55%) |
Sep 08, 2017 | 70.49 | 71.34 | 70.17 | 70.99 | 216,311 | +0.47(+0.67%) |
Sep 07, 2017 | 70.81 | 69.81 | 70.52 | 528,698 | +0.19(+0.27%) | |
Sep 06, 2017 | 71.42 | 70.16 | 70.32 | 566,868 | -1.10(-1.54%) | |
Sep 05, 2017 | 71.98 | 72.51 | 71.02 | 71.42 | 233,184 | -0.70(-0.98%) |
Sep 01, 2017 | 72.50 | 72.71 | 71.74 | 72.13 | 185,337 | -0.40(-0.56%) |
Aug 31, 2017 | 71.78 | 72.67 | 71.68 | 72.53 | 321,841 | +1.05(+1.47%) |
Aug 30, 2017 | 71.00 | 71.63 | 70.58 | 71.48 | 324,149 | +0.43(+0.61%) |
Aug 29, 2017 | 70.17 | 71.21 | 70.17 | 71.05 | 277,421 | +0.40(+0.57%) |
Aug 28, 2017 | 70.10 | 70.66 | 69.49 | 70.64 | 205,391 | +0.79(+1.13%) |
Aug 25, 2017 | 70.43 | 70.51 | 69.75 | 69.85 | 245,892 | -0.26(-0.37%) |
Aug 24, 2017 | 69.97 | 70.32 | 69.46 | 70.11 | 300,829 | +0.40(+0.58%) |
Aug 23, 2017 | 70.55 | 71.04 | 69.47 | 69.71 | 271,080 | -0.92(-1.30%) |
Aug 22, 2017 | 70.87 | 70.89 | 70.39 | 70.62 | 196,211 | +0.14(+0.21%) |
Aug 21, 2017 | 70.77 | 71.22 | 70.23 | 70.48 | 344,053 | -0.46(-0.65%) |
Aug 18, 2017 | 70.15 | 71.45 | 70.15 | 70.94 | 477,101 | +0.33(+0.46%) |
Aug 17, 2017 | 72.53 | 72.70 | 70.52 | 70.61 | 443,269 | -2.11(-2.90%) |
Aug 16, 2017 | 71.55 | 72.86 | 71.50 | 72.72 | 506,459 | +1.46(+2.06%) |
Aug 15, 2017 | 71.43 | 71.50 | 70.87 | 71.26 | 351,004 | -0.16(-0.23%) |
Aug 14, 2017 | 71.08 | 71.44 | 70.56 | 71.42 | 330,842 | +1.07(+1.52%) |
Aug 11, 2017 | 69.89 | 70.44 | 69.43 | 70.35 | 428,982 | +0.91(+1.30%) |
Aug 10, 2017 | 72.09 | 72.18 | 69.40 | 69.45 | 587,234 | -2.94(-4.07%) |
Aug 09, 2017 | 73.44 | 73.79 | 71.78 | 72.39 | 654,868 | -1.40(-1.90%) |
Aug 08, 2017 | 73.77 | 74.22 | 72.95 | 73.79 | 427,791 | +0.04(+0.05%) |
Aug 07, 2017 | 74.52 | 74.89 | 73.61 | 73.75 | 528,264 | -0.74(-0.99%) |
Aug 04, 2017 | 79.83 | 79.83 | 74.38 | 74.49 | 1,070,003 | -5.86(-7.29%) |
Aug 03, 2017 | 80.00 | 80.92 | 79.45 | 80.35 | 303,435 | +0.54(+0.67%) |
Aug 02, 2017 | 81.11 | 81.12 | 79.44 | 79.81 | 276,371 | -1.37(-1.69%) |
Aug 01, 2017 | 81.56 | 81.56 | 80.69 | 81.18 | 162,665 | +0.06(+0.07%) |
Jul 31, 2017 | 82.02 | 82.02 | 80.76 | 81.12 | 247,638 | -0.63(-0.77%) |
Jul 28, 2017 | 81.90 | 82.19 | 81.28 | 81.76 | 190,309 | -0.35(-0.42%) |
Jul 27, 2017 | 82.58 | 82.88 | 81.51 | 82.10 | 271,919 | -0.19(-0.23%) |
Jul 26, 2017 | 82.19 | 82.52 | 81.48 | 82.29 | 245,276 | +0.33(+0.40%) |
Jul 25, 2017 | 80.21 | 82.01 | 79.83 | 81.97 | 360,512 | +1.74(+2.17%) |
Jul 24, 2017 | 79.91 | 80.38 | 79.72 | 80.22 | 297,954 | +0.31(+0.38%) |
Jul 21, 2017 | 81.09 | 81.44 | 79.86 | 79.91 | 313,547 | -0.81(-1.00%) |
Jul 20, 2017 | 81.54 | 80.49 | 80.72 | 453,404 | -0.08(-0.09%) | |
Jul 19, 2017 | 81.22 | 81.30 | 80.37 | 80.80 | 364,142 | -0.07(-0.08%) |
Jul 18, 2017 | 80.96 | 81.41 | 80.69 | 80.86 | 173,552 | -0.30(-0.37%) |
Jul 17, 2017 | 80.79 | 81.59 | 80.47 | 81.16 | 231,072 | +0.37(+0.46%) |
Jul 14, 2017 | 80.96 | 81.39 | 80.70 | 80.79 | 152,787 | -0.18(-0.22%) |
Jul 13, 2017 | 81.40 | 81.63 | 80.32 | 80.97 | 255,122 | -0.27(-0.33%) |
Jul 12, 2017 | 81.32 | 82.00 | 80.57 | 81.24 | 258,929 | +0.47(+0.58%) |
Jul 11, 2017 | 80.09 | 81.38 | 80.08 | 80.77 | 304,582 | +0.74(+0.92%) |
Jul 10, 2017 | 79.96 | 80.69 | 79.57 | 80.03 | 298,655 | -0.27(-0.33%) |
Jul 07, 2017 | 79.11 | 80.48 | 78.90 | 80.30 | 253,130 | +1.49(+1.89%) |
Jul 06, 2017 | 80.35 | 80.58 | 78.72 | 78.81 | 474,536 | -2.00(-2.48%) |
Jul 05, 2017 | 81.65 | 82.03 | 80.51 | 80.82 | 357,649 | -0.99(-1.21%) |