Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.15 | 77.36 | 77.05 | 77.36 | 24,255 | +0.32(+0.42%) |
Sep 28, 2017 | 76.94 | 77.13 | 76.91 | 77.04 | 21,044 | +0.04(+0.06%) |
Sep 27, 2017 | 76.96 | 77.13 | 76.72 | 77.00 | 20,676 | +0.29(+0.38%) |
Sep 26, 2017 | 76.82 | 76.89 | 76.64 | 76.71 | 18,364 | +0.06(+0.08%) |
Sep 25, 2017 | 76.76 | 76.89 | 76.50 | 76.65 | 21,056 | -0.26(-0.34%) |
Sep 22, 2017 | 76.75 | 76.92 | 76.59 | 76.91 | 19,553 | +0.04(+0.05%) |
Sep 21, 2017 | 77.06 | 77.06 | 76.83 | 76.88 | 22,228 | -0.22(-0.29%) |
Sep 20, 2017 | 77.07 | 77.12 | 76.82 | 77.10 | 16,289 | +0.01(+0.01%) |
Sep 19, 2017 | 77.06 | 77.12 | 76.97 | 77.09 | 46,625 | +0.13(+0.17%) |
Sep 18, 2017 | 76.92 | 77.06 | 76.83 | 76.96 | 58,067 | +0.16(+0.21%) |
Sep 15, 2017 | 76.68 | 76.80 | 76.62 | 76.80 | 14,825 | +0.16(+0.21%) |
Sep 14, 2017 | 76.62 | 76.75 | 76.56 | 76.64 | 25,643 | -0.08(-0.10%) |
Sep 13, 2017 | 76.51 | 76.72 | 76.51 | 76.72 | 43,185 | +0.10(+0.13%) |
Sep 12, 2017 | 76.56 | 76.62 | 76.43 | 76.62 | 21,134 | +0.26(+0.34%) |
Sep 11, 2017 | 75.99 | 76.37 | 75.99 | 76.36 | 47,886 | +0.81(+1.07%) |
Sep 08, 2017 | 75.57 | 75.72 | 75.49 | 75.55 | 12,597 | -0.12(-0.17%) |
Sep 07, 2017 | 75.74 | 75.74 | 75.52 | 75.67 | 18,026 | +0.03(+0.04%) |
Sep 06, 2017 | 75.62 | 75.76 | 75.51 | 75.65 | 53,543 | +0.27(+0.36%) |
Sep 05, 2017 | 75.77 | 75.80 | 75.06 | 75.38 | 27,126 | -0.56(-0.74%) |
Sep 01, 2017 | 75.98 | 76.07 | 75.89 | 75.94 | 25,870 | +0.15(+0.20%) |
Aug 31, 2017 | 75.57 | 75.90 | 75.57 | 75.79 | 16,558 | +0.39(+0.52%) |
Aug 30, 2017 | 75.09 | 75.47 | 75.09 | 75.40 | 24,484 | +0.36(+0.48%) |
Aug 29, 2017 | 74.47 | 75.08 | 74.32 | 75.04 | 24,400 | +0.12(+0.17%) |
Aug 28, 2017 | 75.06 | 75.06 | 74.79 | 74.91 | 74,186 | +0.04(+0.05%) |
Aug 25, 2017 | 75.00 | 75.23 | 74.88 | 74.88 | 43,219 | +0.12(+0.17%) |
Aug 24, 2017 | 75.07 | 75.07 | 74.69 | 74.75 | 24,499 | -0.18(-0.24%) |
Aug 23, 2017 | 74.91 | 75.08 | 74.91 | 74.93 | 24,117 | -0.27(-0.36%) |
Aug 22, 2017 | 74.60 | 75.24 | 74.60 | 75.20 | 109,256 | +0.78(+1.05%) |
Aug 21, 2017 | 74.33 | 74.50 | 74.16 | 74.42 | 34,916 | +0.07(+0.10%) |
Aug 18, 2017 | 74.43 | 74.77 | 74.22 | 74.34 | 44,792 | -0.17(-0.23%) |
Aug 17, 2017 | 75.45 | 75.50 | 74.49 | 74.51 | 55,168 | -1.10(-1.45%) |
Aug 16, 2017 | 75.68 | 75.85 | 75.57 | 75.61 | 27,409 | +0.09(+0.12%) |
Aug 15, 2017 | 75.70 | 75.70 | 75.46 | 75.52 | 25,386 | +0.00(+0.00%) |
Aug 14, 2017 | 75.24 | 75.57 | 75.24 | 75.52 | 30,024 | +0.76(+1.01%) |
Aug 11, 2017 | 74.71 | 74.95 | 74.64 | 74.76 | 35,101 | +0.09(+0.12%) |
Aug 10, 2017 | 75.46 | 75.46 | 74.68 | 74.68 | 47,298 | -1.01(-1.34%) |
Aug 09, 2017 | 75.39 | 75.73 | 75.34 | 75.69 | 30,874 | +0.01(+0.01%) |
Aug 08, 2017 | 75.80 | 76.18 | 75.64 | 75.68 | 38,323 | -0.20(-0.26%) |
Aug 07, 2017 | 75.77 | 75.88 | 75.73 | 75.88 | 25,138 | +0.15(+0.20%) |
Aug 04, 2017 | 75.81 | 75.81 | 75.65 | 75.73 | 26,136 | +0.13(+0.18%) |
Aug 03, 2017 | 75.71 | 75.71 | 75.51 | 75.59 | 41,604 | -0.12(-0.15%) |
Aug 02, 2017 | 75.77 | 75.77 | 75.44 | 75.71 | 44,817 | +0.09(+0.12%) |
Aug 01, 2017 | 75.69 | 75.69 | 75.53 | 75.62 | 42,485 | +0.18(+0.24%) |
Jul 31, 2017 | 75.60 | 75.70 | 75.44 | 75.44 | 33,535 | -0.04(-0.06%) |
Jul 28, 2017 | 75.40 | 75.52 | 75.26 | 75.49 | 30,621 | -0.12(-0.17%) |
Jul 27, 2017 | 75.84 | 75.84 | 75.16 | 75.61 | 29,367 | -0.04(-0.06%) |
Jul 26, 2017 | 75.80 | 75.80 | 75.60 | 75.66 | 18,947 | +0.03(+0.04%) |
Jul 25, 2017 | 75.67 | 75.72 | 75.60 | 75.63 | 21,649 | +0.16(+0.21%) |
Jul 24, 2017 | 75.49 | 75.50 | 75.30 | 75.47 | 32,178 | -0.03(-0.04%) |
Jul 21, 2017 | 75.25 | 75.49 | 75.24 | 75.49 | 135,588 | -0.04(-0.05%) |
Jul 20, 2017 | 75.58 | 75.59 | 75.43 | 75.53 | 19,088 | +0.04(+0.06%) |
Jul 19, 2017 | 75.24 | 75.49 | 75.21 | 75.49 | 31,321 | +0.38(+0.51%) |
Jul 18, 2017 | 74.88 | 75.10 | 74.83 | 75.10 | 23,017 | +0.09(+0.12%) |
Jul 17, 2017 | 75.07 | 75.13 | 74.96 | 75.01 | 33,591 | -0.04(-0.05%) |
Jul 14, 2017 | 74.72 | 75.16 | 74.72 | 75.05 | 19,881 | +0.31(+0.42%) |
Jul 13, 2017 | 74.61 | 74.74 | 74.54 | 74.74 | 47,002 | +0.20(+0.26%) |
Jul 12, 2017 | 74.31 | 74.62 | 74.31 | 74.54 | 58,055 | +0.51(+0.69%) |
Jul 11, 2017 | 74.03 | 74.11 | 73.71 | 74.03 | 36,093 | -0.05(-0.07%) |
Jul 10, 2017 | 74.00 | 74.21 | 73.94 | 74.09 | 32,525 | +0.12(+0.17%) |
Jul 07, 2017 | 73.70 | 74.02 | 73.68 | 73.96 | 30,493 | +0.40(+0.55%) |
Jul 06, 2017 | 73.93 | 73.94 | 73.47 | 73.56 | 49,932 | -0.64(-0.87%) |
Jul 05, 2017 | 74.17 | 74.29 | 73.89 | 74.20 | 34,954 | +0.18(+0.24%) |