Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.83 | 76.16 | 74.93 | 75.02 | 377,923 | -0.76(-1.00%) |
Sep 28, 2017 | 75.31 | 75.97 | 75.02 | 75.78 | 265,920 | +0.34(+0.45%) |
Sep 27, 2017 | 75.68 | 74.16 | 75.44 | 283,561 | +1.09(+1.46%) | |
Sep 26, 2017 | 75.06 | 75.06 | 74.16 | 74.35 | 425,288 | -0.33(-0.44%) |
Sep 25, 2017 | 74.45 | 74.83 | 74.16 | 74.68 | 240,787 | +0.14(+0.19%) |
Sep 22, 2017 | 74.35 | 74.73 | 74.12 | 74.54 | 229,174 | +0.24(+0.32%) |
Sep 21, 2017 | 74.45 | 74.73 | 74.26 | 74.30 | 139,197 | -0.19(-0.25%) |
Sep 20, 2017 | 74.35 | 75.20 | 73.64 | 74.49 | 188,230 | +0.38(+0.51%) |
Sep 19, 2017 | 73.93 | 74.21 | 73.31 | 74.12 | 225,957 | +0.33(+0.45%) |
Sep 18, 2017 | 73.22 | 74.16 | 73.22 | 73.78 | 189,986 | +0.85(+1.17%) |
Sep 15, 2017 | 73.36 | 73.41 | 72.27 | 72.93 | 478,555 | -0.57(-0.77%) |
Sep 14, 2017 | 73.64 | 74.21 | 72.58 | 73.50 | 172,904 | -0.19(-0.26%) |
Sep 13, 2017 | 73.26 | 73.83 | 72.98 | 73.69 | 155,290 | +0.38(+0.52%) |
Sep 12, 2017 | 72.98 | 73.31 | 72.46 | 73.31 | 110,109 | +0.62(+0.85%) |
Sep 11, 2017 | 72.13 | 72.93 | 71.80 | 72.70 | 254,523 | +1.18(+1.65%) |
Sep 08, 2017 | 70.28 | 71.61 | 70.00 | 71.51 | 230,654 | +1.18(+1.68%) |
Sep 07, 2017 | 70.66 | 70.66 | 69.24 | 70.33 | 142,218 | -0.19(-0.27%) |
Sep 06, 2017 | 70.47 | 70.80 | 69.55 | 70.52 | 264,922 | +0.43(+0.61%) |
Sep 05, 2017 | 71.47 | 71.75 | 69.86 | 70.09 | 158,078 | -1.28(-1.79%) |
Sep 01, 2017 | 71.51 | 71.89 | 71.09 | 71.37 | 150,584 | +0.00(+0.00%) |
Aug 31, 2017 | 70.47 | 71.51 | 70.05 | 71.37 | 289,299 | +1.23(+1.75%) |
Aug 30, 2017 | 69.67 | 70.28 | 69.24 | 70.14 | 234,430 | +0.28(+0.41%) |
Aug 29, 2017 | 68.91 | 69.95 | 68.29 | 69.86 | 327,704 | +0.43(+0.61%) |
Aug 28, 2017 | 69.76 | 70.09 | 68.91 | 69.43 | 438,107 | -0.28(-0.41%) |
Aug 25, 2017 | 69.24 | 69.81 | 69.10 | 69.71 | 385,317 | +0.80(+1.17%) |
Aug 24, 2017 | 71.04 | 71.56 | 68.81 | 68.91 | 398,792 | -2.08(-2.93%) |
Aug 23, 2017 | 71.84 | 72.17 | 70.80 | 70.99 | 313,213 | -1.42(-1.96%) |
Aug 22, 2017 | 72.08 | 72.93 | 71.99 | 72.41 | 215,546 | +0.80(+1.12%) |
Aug 21, 2017 | 71.99 | 72.55 | 71.61 | 71.61 | 282,423 | -0.38(-0.53%) |
Aug 18, 2017 | 72.08 | 72.84 | 71.80 | 71.99 | 335,768 | -0.33(-0.46%) |
Aug 17, 2017 | 74.26 | 74.26 | 72.27 | 72.32 | 362,884 | -2.08(-2.80%) |
Aug 16, 2017 | 74.54 | 74.80 | 74.21 | 74.40 | 274,543 | +0.05(+0.06%) |
Aug 15, 2017 | 74.87 | 75.20 | 74.35 | 74.35 | 276,245 | -0.52(-0.70%) |
Aug 14, 2017 | 75.25 | 75.63 | 74.49 | 74.87 | 271,163 | +0.24(+0.32%) |
Aug 11, 2017 | 73.78 | 75.20 | 73.78 | 74.64 | 400,087 | -0.19(-0.25%) |
Aug 10, 2017 | 75.39 | 75.49 | 73.55 | 74.83 | 520,742 | -1.23(-1.62%) |
Aug 09, 2017 | 76.58 | 77.05 | 75.91 | 76.06 | 353,037 | -0.90(-1.17%) |
Aug 08, 2017 | 77.62 | 79.84 | 75.54 | 76.96 | 421,848 | -2.89(-3.62%) |
Aug 07, 2017 | 79.51 | 79.89 | 78.19 | 79.84 | 314,506 | +0.38(+0.48%) |
Aug 04, 2017 | 80.13 | 79.08 | 79.46 | 345,439 | +0.52(+0.66%) | |
Aug 03, 2017 | 78.19 | 79.04 | 77.81 | 78.94 | 279,950 | +0.76(+0.97%) |
Aug 02, 2017 | 77.90 | 78.47 | 77.57 | 78.19 | 183,684 | +0.24(+0.30%) |
Aug 01, 2017 | 79.13 | 79.13 | 77.57 | 77.95 | 345,116 | -0.95(-1.20%) |
Jul 31, 2017 | 79.42 | 79.65 | 78.38 | 78.90 | 282,539 | -0.43(-0.54%) |
Jul 28, 2017 | 80.08 | 80.46 | 78.94 | 79.32 | 178,974 | -0.85(-1.06%) |
Jul 27, 2017 | 80.17 | 80.27 | 79.42 | 80.17 | 163,384 | +0.28(+0.36%) |
Jul 26, 2017 | 81.17 | 81.64 | 79.51 | 79.89 | 251,593 | -1.33(-1.63%) |
Jul 25, 2017 | 81.17 | 81.97 | 80.84 | 81.21 | 318,780 | +0.80(+1.00%) |
Jul 24, 2017 | 80.74 | 81.26 | 79.98 | 80.41 | 165,096 | -0.28(-0.35%) |
Jul 21, 2017 | 81.88 | 81.92 | 80.52 | 80.69 | 200,125 | -1.42(-1.73%) |
Jul 20, 2017 | 82.11 | 82.82 | 81.40 | 82.11 | 251,625 | +0.14(+0.17%) |
Jul 19, 2017 | 80.46 | 82.07 | 79.08 | 81.97 | 294,343 | +1.70(+2.12%) |
Jul 18, 2017 | 79.56 | 80.41 | 78.94 | 80.27 | 297,081 | +0.57(+0.71%) |
Jul 17, 2017 | 79.65 | 79.98 | 79.08 | 79.70 | 116,881 | +0.05(+0.06%) |
Jul 14, 2017 | 80.03 | 80.27 | 79.61 | 79.65 | 327,538 | -0.43(-0.53%) |
Jul 13, 2017 | 79.75 | 80.24 | 79.37 | 80.08 | 265,320 | +0.38(+0.48%) |
Jul 12, 2017 | 80.46 | 81.26 | 79.56 | 79.70 | 424,042 | -0.33(-0.41%) |
Jul 11, 2017 | 79.61 | 80.32 | 79.08 | 80.03 | 333,645 | +0.38(+0.48%) |
Jul 10, 2017 | 78.94 | 80.08 | 78.52 | 79.65 | 237,543 | +0.62(+0.78%) |
Jul 07, 2017 | 78.00 | 79.08 | 77.45 | 79.04 | 234,479 | +1.14(+1.46%) |
Jul 06, 2017 | 77.29 | 78.04 | 77.29 | 77.90 | 373,567 | +0.33(+0.43%) |
Jul 05, 2017 | 77.48 | 77.95 | 77.14 | 77.57 | 182,037 | -0.19(-0.24%) |