Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.55 | 70.76 | 70.27 | 70.64 | 727,902 | +0.27(+0.39%) |
Sep 28, 2017 | 70.25 | 70.41 | 70.12 | 70.37 | 170,555 | -0.12(-0.17%) |
Sep 27, 2017 | 70.53 | 70.57 | 70.32 | 70.49 | 148,189 | -0.70(-0.98%) |
Sep 26, 2017 | 71.12 | 71.22 | 70.97 | 71.19 | 105,316 | -0.02(-0.02%) |
Sep 25, 2017 | 70.85 | 71.26 | 70.85 | 71.20 | 100,990 | +0.41(+0.59%) |
Sep 22, 2017 | 70.90 | 71.01 | 70.70 | 70.79 | 83,087 | +0.11(+0.15%) |
Sep 21, 2017 | 70.68 | 70.92 | 70.59 | 70.68 | 107,402 | +0.01(+0.01%) |
Sep 20, 2017 | 70.83 | 70.85 | 70.43 | 70.68 | 150,382 | -0.05(-0.06%) |
Sep 19, 2017 | 70.80 | 70.89 | 70.60 | 70.72 | 128,774 | +0.05(+0.06%) |
Sep 18, 2017 | 70.78 | 70.93 | 70.59 | 70.68 | 136,262 | -0.21(-0.30%) |
Sep 15, 2017 | 70.90 | 70.96 | 70.74 | 70.89 | 104,840 | +0.04(+0.05%) |
Sep 14, 2017 | 70.64 | 70.89 | 70.61 | 70.85 | 145,926 | +0.25(+0.35%) |
Sep 13, 2017 | 70.82 | 70.82 | 70.60 | 70.60 | 233,550 | -0.08(-0.11%) |
Sep 12, 2017 | 70.82 | 70.87 | 70.62 | 70.68 | 143,741 | -0.25(-0.35%) |
Sep 11, 2017 | 71.09 | 71.22 | 70.89 | 70.93 | 120,626 | -0.58(-0.81%) |
Sep 08, 2017 | 71.61 | 71.64 | 71.31 | 71.51 | 355,438 | -0.19(-0.26%) |
Sep 07, 2017 | 71.29 | 71.84 | 71.22 | 71.69 | 127,871 | +0.57(+0.81%) |
Sep 06, 2017 | 71.45 | 71.63 | 71.05 | 71.12 | 188,430 | -0.36(-0.51%) |
Sep 05, 2017 | 71.10 | 71.55 | 71.08 | 71.48 | 493,545 | +0.75(+1.05%) |
Sep 01, 2017 | 70.97 | 71.00 | 70.59 | 70.74 | 1,444,076 | -0.50(-0.70%) |
Aug 31, 2017 | 71.14 | 71.25 | 71.03 | 71.24 | 158,343 | +0.20(+0.29%) |
Aug 30, 2017 | 71.00 | 71.10 | 70.89 | 71.03 | 129,046 | +0.02(+0.02%) |
Aug 29, 2017 | 71.35 | 71.35 | 70.85 | 71.02 | 120,173 | +0.15(+0.21%) |
Aug 28, 2017 | 70.77 | 70.96 | 70.66 | 70.87 | 97,027 | +0.01(+0.01%) |
Aug 25, 2017 | 70.80 | 70.97 | 70.72 | 70.86 | 120,616 | +0.17(+0.24%) |
Aug 24, 2017 | 70.77 | 70.90 | 70.64 | 70.69 | 131,900 | -0.17(-0.24%) |
Aug 23, 2017 | 70.69 | 70.91 | 70.63 | 70.86 | 159,977 | +0.38(+0.53%) |
Aug 22, 2017 | 70.52 | 70.60 | 70.42 | 70.49 | 97,821 | -0.15(-0.21%) |
Aug 21, 2017 | 70.59 | 70.64 | 70.39 | 70.64 | 174,238 | +0.21(+0.30%) |
Aug 18, 2017 | 70.69 | 70.72 | 70.29 | 70.43 | 473,712 | -0.05(-0.06%) |
Aug 17, 2017 | 70.14 | 70.55 | 70.07 | 70.47 | 920,185 | +0.26(+0.37%) |
Aug 16, 2017 | 69.79 | 70.37 | 69.77 | 70.21 | 128,926 | +0.29(+0.42%) |
Aug 15, 2017 | 69.78 | 70.07 | 69.73 | 69.92 | 123,139 | -0.17(-0.25%) |
Aug 14, 2017 | 70.07 | 70.31 | 70.07 | 70.09 | 125,215 | -0.16(-0.22%) |
Aug 11, 2017 | 70.07 | 70.28 | 69.94 | 70.25 | 103,367 | -0.08(-0.11%) |
Aug 10, 2017 | 70.09 | 70.32 | 69.89 | 70.32 | 182,613 | +0.41(+0.59%) |
Aug 09, 2017 | 70.29 | 70.38 | 69.90 | 69.91 | 226,204 | +0.05(+0.06%) |
Aug 08, 2017 | 70.07 | 70.11 | 69.71 | 69.86 | 174,730 | -0.29(-0.41%) |
Aug 07, 2017 | 70.19 | 70.21 | 69.95 | 70.15 | 175,281 | +0.11(+0.16%) |
Aug 04, 2017 | 70.34 | 70.34 | 69.92 | 70.04 | 161,736 | -0.59(-0.84%) |
Aug 03, 2017 | 70.41 | 70.63 | 70.40 | 70.63 | 135,956 | +0.39(+0.56%) |
Aug 02, 2017 | 70.31 | 70.44 | 70.20 | 70.24 | 197,284 | +0.06(+0.09%) |
Aug 01, 2017 | 69.62 | 70.23 | 69.58 | 70.18 | 224,983 | +0.39(+0.56%) |
Jul 31, 2017 | 69.61 | 69.80 | 69.53 | 69.79 | 204,898 | +0.01(+0.01%) |
Jul 28, 2017 | 69.50 | 69.78 | 69.48 | 69.78 | 123,076 | +0.39(+0.56%) |
Jul 27, 2017 | 69.38 | 69.50 | 69.26 | 69.39 | 132,982 | -0.38(-0.55%) |
Jul 26, 2017 | 69.47 | 69.87 | 69.36 | 69.77 | 410,281 | +0.28(+0.40%) |
Jul 25, 2017 | 69.80 | 69.83 | 69.47 | 69.50 | 148,439 | -0.77(-1.10%) |
Jul 24, 2017 | 70.42 | 70.42 | 70.23 | 70.27 | 128,853 | -0.19(-0.27%) |
Jul 21, 2017 | 70.40 | 70.62 | 70.40 | 70.45 | 215,711 | +0.22(+0.32%) |
Jul 20, 2017 | 70.34 | 70.43 | 70.13 | 70.23 | 308,112 | +0.19(+0.27%) |
Jul 19, 2017 | 70.03 | 70.14 | 69.93 | 70.04 | 118,701 | +0.04(+0.05%) |
Jul 18, 2017 | 69.86 | 70.04 | 69.77 | 70.00 | 114,586 | +0.47(+0.68%) |
Jul 17, 2017 | 69.38 | 69.62 | 69.25 | 69.53 | 151,072 | +0.21(+0.30%) |
Jul 14, 2017 | 69.62 | 69.68 | 69.21 | 69.32 | 185,587 | +0.12(+0.17%) |
Jul 13, 2017 | 69.39 | 69.39 | 69.02 | 69.20 | 116,882 | -0.22(-0.31%) |
Jul 12, 2017 | 69.44 | 69.47 | 69.26 | 69.42 | 325,689 | +0.36(+0.52%) |
Jul 11, 2017 | 68.97 | 69.09 | 68.85 | 69.06 | 203,575 | +0.12(+0.17%) |
Jul 10, 2017 | 68.91 | 69.02 | 68.81 | 68.94 | 259,288 | +0.13(+0.18%) |
Jul 07, 2017 | 68.94 | 68.94 | 68.76 | 68.81 | 193,433 | -0.22(-0.31%) |
Jul 06, 2017 | 69.13 | 69.16 | 68.82 | 69.03 | 313,910 | -0.44(-0.64%) |
Jul 05, 2017 | 69.47 | 69.57 | 69.32 | 69.47 | 509,198 | +0.02(+0.02%) |