Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.42 | 70.44 | 70.24 | 70.33 | 2,681,814 | -0.02(-0.03%) |
Sep 28, 2017 | 70.19 | 70.35 | 70.19 | 70.35 | 1,574,510 | +0.08(+0.12%) |
Sep 27, 2017 | 70.25 | 70.33 | 70.23 | 70.27 | 5,021,299 | -0.20(-0.29%) |
Sep 26, 2017 | 70.47 | 70.52 | 70.39 | 70.47 | 1,481,380 | -0.02(-0.02%) |
Sep 25, 2017 | 70.35 | 70.51 | 70.35 | 70.49 | 1,757,162 | +0.18(+0.25%) |
Sep 22, 2017 | 70.34 | 70.36 | 70.27 | 70.31 | 2,151,032 | +0.14(+0.19%) |
Sep 21, 2017 | 70.31 | 70.35 | 70.18 | 70.18 | 1,517,629 | -0.04(-0.06%) |
Sep 20, 2017 | 70.39 | 70.44 | 70.15 | 70.22 | 1,681,564 | -0.12(-0.17%) |
Sep 19, 2017 | 70.39 | 70.40 | 70.29 | 70.34 | 1,903,943 | +0.05(+0.07%) |
Sep 18, 2017 | 70.31 | 70.34 | 70.24 | 70.29 | 923,552 | -0.08(-0.11%) |
Sep 15, 2017 | 70.39 | 70.40 | 70.28 | 70.37 | 753,972 | +0.02(+0.02%) |
Sep 14, 2017 | 70.30 | 70.39 | 70.29 | 70.35 | 798,295 | +0.01(+0.01%) |
Sep 13, 2017 | 70.40 | 70.42 | 70.32 | 70.35 | 1,130,072 | -0.10(-0.14%) |
Sep 12, 2017 | 70.44 | 70.49 | 70.36 | 70.44 | 670,655 | -0.04(-0.06%) |
Sep 11, 2017 | 70.57 | 70.63 | 70.47 | 70.48 | 1,298,873 | -0.24(-0.34%) |
Sep 08, 2017 | 70.83 | 70.83 | 70.70 | 70.72 | 1,625,712 | -0.14(-0.20%) |
Sep 07, 2017 | 70.79 | 70.93 | 70.74 | 70.87 | 6,838,786 | +0.25(+0.35%) |
Sep 06, 2017 | 70.78 | 70.84 | 70.59 | 70.62 | 2,815,583 | -0.18(-0.25%) |
Sep 05, 2017 | 70.68 | 70.80 | 70.60 | 70.79 | 1,366,455 | +0.35(+0.50%) |
Sep 01, 2017 | 70.55 | 70.57 | 70.40 | 70.44 | 1,358,808 | -0.15(-0.21%) |
Aug 31, 2017 | 70.53 | 70.63 | 70.51 | 70.59 | 945,871 | +0.09(+0.12%) |
Aug 30, 2017 | 70.47 | 70.50 | 70.43 | 70.50 | 765,387 | +0.02(+0.03%) |
Aug 29, 2017 | 70.59 | 70.60 | 70.44 | 70.48 | 1,348,308 | +0.06(+0.09%) |
Aug 28, 2017 | 70.36 | 70.41 | 70.33 | 70.41 | 1,119,777 | +0.05(+0.07%) |
Aug 25, 2017 | 70.27 | 70.39 | 70.22 | 70.37 | 1,135,541 | +0.14(+0.20%) |
Aug 24, 2017 | 70.28 | 70.31 | 70.22 | 70.22 | 859,010 | -0.12(-0.17%) |
Aug 23, 2017 | 70.22 | 70.34 | 70.18 | 70.34 | 1,897,294 | +0.22(+0.32%) |
Aug 22, 2017 | 70.11 | 70.19 | 70.08 | 70.12 | 836,362 | -0.06(-0.09%) |
Aug 21, 2017 | 70.23 | 70.30 | 70.14 | 70.18 | 1,238,783 | +0.04(+0.06%) |
Aug 18, 2017 | 70.25 | 70.30 | 70.08 | 70.14 | 1,451,694 | -0.04(-0.06%) |
Aug 17, 2017 | 70.04 | 70.22 | 70.03 | 70.18 | 1,392,218 | +0.04(+0.06%) |
Aug 16, 2017 | 69.88 | 70.16 | 69.86 | 70.14 | 2,116,637 | +0.25(+0.35%) |
Aug 15, 2017 | 69.85 | 69.94 | 69.84 | 69.90 | 915,249 | -0.13(-0.18%) |
Aug 14, 2017 | 70.02 | 70.08 | 69.94 | 70.02 | 1,655,047 | -0.04(-0.05%) |
Aug 11, 2017 | 69.94 | 70.08 | 69.93 | 70.06 | 1,097,810 | +0.09(+0.13%) |
Aug 10, 2017 | 69.99 | 70.03 | 69.90 | 69.97 | 2,284,861 | -0.01(-0.01%) |
Aug 09, 2017 | 70.10 | 70.15 | 69.96 | 69.98 | 1,216,612 | +0.00(+0.00%) |
Aug 08, 2017 | 70.09 | 70.11 | 69.94 | 69.98 | 2,394,382 | -0.14(-0.20%) |
Aug 07, 2017 | 70.12 | 70.14 | 70.04 | 70.12 | 809,870 | +0.06(+0.08%) |
Aug 04, 2017 | 70.10 | 70.13 | 69.94 | 70.06 | 964,966 | -0.16(-0.23%) |
Aug 03, 2017 | 70.20 | 70.27 | 70.16 | 70.22 | 3,450,553 | +0.08(+0.11%) |
Aug 02, 2017 | 70.18 | 70.26 | 70.12 | 70.14 | 923,329 | -0.06(-0.09%) |
Aug 01, 2017 | 70.00 | 70.24 | 70.00 | 70.21 | 744,810 | +0.15(+0.22%) |
Jul 31, 2017 | 69.99 | 70.05 | 69.96 | 70.05 | 803,419 | +0.02(+0.02%) |
Jul 28, 2017 | 69.93 | 70.04 | 69.92 | 70.04 | 1,099,885 | +0.13(+0.18%) |
Jul 27, 2017 | 69.98 | 69.98 | 69.85 | 69.91 | 1,127,662 | -0.11(-0.16%) |
Jul 26, 2017 | 69.83 | 70.12 | 69.79 | 70.02 | 1,632,469 | +0.26(+0.38%) |
Jul 25, 2017 | 69.89 | 69.90 | 69.73 | 69.76 | 1,820,254 | -0.29(-0.41%) |
Jul 24, 2017 | 70.12 | 70.12 | 69.98 | 70.04 | 1,480,307 | -0.07(-0.10%) |
Jul 21, 2017 | 70.05 | 70.13 | 70.03 | 70.12 | 1,544,139 | +0.15(+0.22%) |
Jul 20, 2017 | 70.02 | 70.04 | 69.93 | 69.97 | 1,495,927 | +0.06(+0.09%) |
Jul 19, 2017 | 69.98 | 70.01 | 69.88 | 69.90 | 1,479,409 | -0.05(-0.07%) |
Jul 18, 2017 | 69.83 | 69.97 | 69.83 | 69.95 | 1,019,533 | +0.22(+0.32%) |
Jul 17, 2017 | 69.71 | 69.77 | 69.66 | 69.73 | 1,288,116 | +0.02(+0.02%) |
Jul 14, 2017 | 69.79 | 69.79 | 69.63 | 69.71 | 1,509,865 | +0.15(+0.22%) |
Jul 13, 2017 | 69.55 | 69.58 | 69.47 | 69.56 | 1,076,610 | -0.06(-0.08%) |
Jul 12, 2017 | 69.63 | 69.67 | 69.54 | 69.62 | 814,826 | +0.21(+0.30%) |
Jul 11, 2017 | 69.31 | 69.42 | 69.28 | 69.41 | 788,569 | +0.10(+0.14%) |
Jul 10, 2017 | 69.29 | 69.35 | 69.24 | 69.31 | 933,394 | +0.09(+0.13%) |
Jul 07, 2017 | 69.27 | 69.27 | 69.18 | 69.23 | 1,089,414 | -0.07(-0.10%) |
Jul 06, 2017 | 69.25 | 69.30 | 69.13 | 69.30 | 1,488,847 | -0.03(-0.05%) |
Jul 05, 2017 | 69.26 | 69.38 | 69.25 | 69.33 | 1,634,112 | +0.06(+0.09%) |