Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.55 | 75.01 | 74.05 | 74.81 | 2,238,444 | +0.48(+0.64%) |
Sep 28, 2017 | 74.19 | 74.63 | 73.65 | 74.34 | 2,260,719 | +0.17(+0.23%) |
Sep 27, 2017 | 74.62 | 74.17 | 2,718,544 | +1.00(+1.36%) | ||
Sep 26, 2017 | 73.06 | 73.46 | 72.68 | 73.17 | 1,963,360 | +0.28(+0.39%) |
Sep 25, 2017 | 72.36 | 73.10 | 72.28 | 72.89 | 2,050,809 | +0.48(+0.66%) |
Sep 22, 2017 | 71.85 | 72.53 | 71.71 | 72.41 | 1,942,624 | +0.32(+0.44%) |
Sep 21, 2017 | 72.07 | 72.59 | 71.48 | 72.09 | 3,055,140 | -0.19(-0.27%) |
Sep 20, 2017 | 71.76 | 72.52 | 71.27 | 72.29 | 3,604,481 | +0.74(+1.04%) |
Sep 19, 2017 | 70.87 | 71.91 | 70.87 | 71.54 | 3,048,279 | +0.63(+0.88%) |
Sep 18, 2017 | 70.86 | 71.17 | 70.42 | 70.92 | 4,261,976 | +0.19(+0.26%) |
Sep 15, 2017 | 69.46 | 70.81 | 69.43 | 70.73 | 5,031,050 | +1.18(+1.70%) |
Sep 14, 2017 | 70.84 | 71.21 | 69.33 | 69.55 | 4,785,191 | -1.33(-1.88%) |
Sep 13, 2017 | 70.20 | 71.21 | 69.99 | 70.88 | 3,943,950 | +0.57(+0.80%) |
Sep 12, 2017 | 70.16 | 70.69 | 69.98 | 70.31 | 2,569,138 | +0.45(+0.64%) |
Sep 11, 2017 | 69.70 | 70.36 | 69.27 | 69.86 | 2,702,775 | +0.75(+1.09%) |
Sep 08, 2017 | 68.44 | 69.42 | 68.03 | 69.11 | 3,333,888 | -0.02(-0.03%) |
Sep 07, 2017 | 70.28 | 70.32 | 68.72 | 69.13 | 4,136,464 | -1.10(-1.56%) |
Sep 06, 2017 | 69.80 | 70.69 | 69.72 | 70.23 | 3,886,313 | +0.72(+1.03%) |
Sep 05, 2017 | 70.38 | 70.47 | 69.17 | 69.51 | 2,929,334 | -1.46(-2.05%) |
Sep 01, 2017 | 70.57 | 71.33 | 70.35 | 70.97 | 2,759,538 | +0.62(+0.88%) |
Aug 31, 2017 | 71.15 | 71.28 | 70.25 | 70.35 | 4,080,787 | -0.42(-0.60%) |
Aug 30, 2017 | 70.46 | 71.36 | 70.28 | 70.77 | 2,372,187 | +0.31(+0.44%) |
Aug 29, 2017 | 70.47 | 70.61 | 69.75 | 70.46 | 3,579,139 | -0.72(-1.01%) |
Aug 28, 2017 | 72.19 | 72.25 | 71.00 | 71.18 | 1,534,627 | -0.83(-1.15%) |
Aug 25, 2017 | 72.24 | 72.79 | 71.97 | 72.01 | 1,363,127 | +0.05(+0.07%) |
Aug 24, 2017 | 72.02 | 72.32 | 71.72 | 71.96 | 1,028,385 | +0.12(+0.17%) |
Aug 23, 2017 | 71.60 | 72.57 | 71.58 | 71.83 | 1,302,258 | -0.13(-0.18%) |
Aug 22, 2017 | 72.21 | 72.52 | 71.39 | 71.97 | 2,125,783 | +0.02(+0.02%) |
Aug 21, 2017 | 72.14 | 72.22 | 71.66 | 71.95 | 1,595,523 | -0.10(-0.13%) |
Aug 18, 2017 | 72.18 | 72.89 | 71.86 | 72.05 | 2,733,277 | -0.41(-0.56%) |
Aug 17, 2017 | 74.04 | 74.26 | 72.43 | 72.45 | 1,989,289 | -1.62(-2.18%) |
Aug 16, 2017 | 74.87 | 75.11 | 73.88 | 74.07 | 1,349,619 | -0.29(-0.39%) |
Aug 15, 2017 | 75.05 | 75.22 | 73.63 | 74.36 | 2,618,200 | -0.10(-0.13%) |
Aug 14, 2017 | 74.06 | 74.86 | 73.81 | 74.46 | 2,017,370 | +1.29(+1.76%) |
Aug 11, 2017 | 73.67 | 73.76 | 72.75 | 73.17 | 2,251,098 | -0.23(-0.31%) |
Aug 10, 2017 | 74.67 | 74.79 | 73.34 | 73.40 | 2,305,155 | -1.84(-2.44%) |
Aug 09, 2017 | 75.08 | 75.36 | 74.63 | 75.24 | 1,513,888 | -0.33(-0.43%) |
Aug 08, 2017 | 75.14 | 77.21 | 75.14 | 75.56 | 2,255,122 | +0.32(+0.42%) |
Aug 07, 2017 | 74.78 | 75.48 | 74.56 | 75.25 | 1,570,993 | +0.65(+0.88%) |
Aug 04, 2017 | 75.40 | 75.48 | 74.46 | 74.59 | 2,969,435 | -0.16(-0.21%) |
Aug 03, 2017 | 75.39 | 75.67 | 74.66 | 74.75 | 2,834,690 | -0.64(-0.84%) |
Aug 02, 2017 | 75.51 | 75.66 | 75.10 | 75.39 | 3,065,739 | -0.26(-0.35%) |
Aug 01, 2017 | 76.20 | 76.28 | 75.33 | 75.65 | 2,588,084 | -0.15(-0.20%) |
Jul 31, 2017 | 75.13 | 76.21 | 74.90 | 75.80 | 3,334,911 | +1.06(+1.42%) |
Jul 28, 2017 | 74.63 | 74.89 | 73.72 | 74.74 | 3,597,438 | +0.15(+0.20%) |
Jul 27, 2017 | 75.57 | 75.60 | 74.23 | 74.59 | 3,279,115 | -0.80(-1.06%) |
Jul 26, 2017 | 76.68 | 76.72 | 75.31 | 75.39 | 2,847,044 | -1.21(-1.58%) |
Jul 25, 2017 | 77.40 | 77.58 | 76.22 | 76.60 | 3,714,824 | -0.03(-0.03%) |
Jul 24, 2017 | 76.98 | 77.01 | 76.23 | 76.63 | 4,444,482 | -0.72(-0.93%) |
Jul 21, 2017 | 75.09 | 77.61 | 74.36 | 77.35 | 11,013,447 | +6.10(+8.55%) |
Jul 20, 2017 | 71.43 | 71.68 | 70.40 | 71.25 | 5,646,443 | -0.33(-0.45%) |
Jul 19, 2017 | 72.08 | 72.11 | 71.04 | 71.58 | 3,601,235 | -0.17(-0.23%) |
Jul 18, 2017 | 71.88 | 72.01 | 71.22 | 71.75 | 1,526,927 | -0.53(-0.73%) |
Jul 17, 2017 | 72.48 | 72.64 | 72.03 | 72.27 | 2,185,902 | -0.29(-0.40%) |
Jul 14, 2017 | 71.98 | 72.88 | 71.40 | 72.56 | 2,235,432 | -0.08(-0.11%) |
Jul 13, 2017 | 72.34 | 72.81 | 72.14 | 72.64 | 1,866,113 | +0.34(+0.47%) |
Jul 12, 2017 | 71.24 | 72.46 | 70.93 | 72.30 | 2,816,767 | +1.02(+1.43%) |
Jul 11, 2017 | 72.19 | 72.26 | 71.07 | 71.28 | 3,120,054 | -0.89(-1.23%) |
Jul 10, 2017 | 72.46 | 72.55 | 72.09 | 72.17 | 2,714,526 | -0.40(-0.55%) |
Jul 07, 2017 | 72.70 | 72.72 | 72.05 | 72.56 | 1,859,262 | +0.34(+0.47%) |
Jul 06, 2017 | 72.41 | 72.95 | 72.07 | 72.22 | 3,999,458 | -0.52(-0.71%) |
Jul 05, 2017 | 73.35 | 73.72 | 72.23 | 72.74 | 3,278,304 | -0.76(-1.03%) |