Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.52 | 73.57 | 73.37 | 73.44 | 506,060 | -0.11(-0.15%) |
Sep 28, 2017 | 72.95 | 73.56 | 72.95 | 73.55 | 559,562 | +0.27(+0.36%) |
Sep 27, 2017 | 73.26 | 73.48 | 72.97 | 73.28 | 478,843 | -0.03(-0.04%) |
Sep 26, 2017 | 73.49 | 73.50 | 73.31 | 73.31 | 521,988 | +0.48(+0.66%) |
Sep 25, 2017 | 72.35 | 72.84 | 72.34 | 72.83 | 631,558 | +0.50(+0.69%) |
Sep 22, 2017 | 72.40 | 72.44 | 72.28 | 72.33 | 628,228 | -0.02(-0.02%) |
Sep 21, 2017 | 72.35 | 72.58 | 72.33 | 72.35 | 479,152 | -0.19(-0.26%) |
Sep 20, 2017 | 72.52 | 72.67 | 72.32 | 72.53 | 423,416 | +0.05(+0.07%) |
Sep 19, 2017 | 72.58 | 72.58 | 72.44 | 72.48 | 476,043 | +0.01(+0.01%) |
Sep 18, 2017 | 72.57 | 72.70 | 72.28 | 72.47 | 591,582 | +0.06(+0.09%) |
Sep 15, 2017 | 72.14 | 72.51 | 72.14 | 72.41 | 612,256 | +0.15(+0.20%) |
Sep 14, 2017 | 71.88 | 72.26 | 71.88 | 72.26 | 1,055,122 | +0.22(+0.31%) |
Sep 13, 2017 | 71.91 | 72.16 | 71.91 | 72.04 | 724,831 | -0.05(-0.06%) |
Sep 12, 2017 | 72.22 | 72.28 | 71.89 | 72.08 | 792,526 | +0.02(+0.03%) |
Sep 11, 2017 | 71.51 | 72.11 | 71.51 | 72.06 | 689,788 | +0.63(+0.89%) |
Sep 08, 2017 | 71.14 | 71.50 | 70.99 | 71.43 | 454,623 | +0.25(+0.36%) |
Sep 07, 2017 | 71.19 | 71.26 | 70.93 | 71.17 | 428,173 | -0.05(-0.07%) |
Sep 06, 2017 | 71.17 | 71.36 | 71.17 | 71.22 | 475,526 | +0.15(+0.21%) |
Sep 05, 2017 | 71.24 | 71.36 | 70.80 | 71.07 | 1,053,819 | -0.29(-0.41%) |
Sep 01, 2017 | 71.17 | 71.49 | 71.10 | 71.36 | 449,784 | +0.29(+0.41%) |
Aug 31, 2017 | 71.08 | 71.28 | 71.07 | 71.07 | 452,754 | +0.03(+0.04%) |
Aug 30, 2017 | 70.93 | 71.13 | 70.77 | 71.04 | 445,034 | +0.08(+0.12%) |
Aug 29, 2017 | 70.69 | 71.00 | 70.69 | 70.96 | 530,994 | -0.12(-0.17%) |
Aug 28, 2017 | 71.04 | 71.23 | 70.82 | 71.08 | 368,110 | +0.12(+0.16%) |
Aug 25, 2017 | 70.77 | 71.18 | 70.77 | 70.96 | 468,317 | +0.36(+0.51%) |
Aug 24, 2017 | 70.76 | 70.89 | 70.60 | 70.60 | 361,139 | -0.12(-0.16%) |
Aug 23, 2017 | 70.52 | 70.80 | 70.48 | 70.72 | 444,371 | -0.03(-0.04%) |
Aug 22, 2017 | 70.26 | 70.82 | 70.25 | 70.75 | 815,892 | +0.52(+0.75%) |
Aug 21, 2017 | 70.01 | 70.29 | 69.94 | 70.22 | 698,863 | +0.05(+0.08%) |
Aug 18, 2017 | 69.94 | 70.47 | 69.85 | 70.17 | 859,472 | -0.01(-0.01%) |
Aug 17, 2017 | 70.80 | 71.04 | 70.15 | 70.18 | 710,214 | -0.86(-1.22%) |
Aug 16, 2017 | 70.99 | 71.21 | 70.99 | 71.04 | 413,204 | +0.09(+0.13%) |
Aug 15, 2017 | 71.09 | 71.09 | 70.89 | 70.95 | 651,002 | -0.12(-0.17%) |
Aug 14, 2017 | 70.91 | 71.23 | 70.73 | 71.07 | 853,118 | +0.48(+0.68%) |
Aug 11, 2017 | 70.65 | 70.81 | 70.46 | 70.59 | 683,149 | -0.20(-0.28%) |
Aug 10, 2017 | 71.10 | 71.23 | 70.75 | 70.79 | 979,584 | -0.66(-0.93%) |
Aug 09, 2017 | 71.50 | 71.62 | 71.31 | 71.46 | 572,142 | -0.19(-0.27%) |
Aug 08, 2017 | 71.44 | 71.92 | 71.40 | 71.65 | 610,208 | -0.04(-0.05%) |
Aug 07, 2017 | 71.60 | 71.76 | 71.56 | 71.69 | 441,982 | +0.04(+0.05%) |
Aug 04, 2017 | 71.58 | 71.70 | 71.49 | 71.65 | 487,023 | +0.16(+0.23%) |
Aug 03, 2017 | 71.60 | 71.60 | 71.43 | 71.49 | 716,455 | -0.09(-0.13%) |