Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 76.31 | 76.65 | 75.52 | 75.83 | 647,908 | -0.42(-0.55%) |
Sep 28, 2017 | 76.33 | 76.57 | 75.60 | 76.25 | 673,730 | +0.23(+0.30%) |
Sep 27, 2017 | 74.96 | 76.02 | 1,069,279 | +1.01(+1.35%) | ||
Sep 26, 2017 | 74.83 | 75.73 | 74.49 | 75.00 | 813,948 | +1.35(+1.83%) |
Sep 25, 2017 | 73.51 | 73.96 | 72.99 | 73.65 | 1,121,490 | -0.07(-0.10%) |
Sep 22, 2017 | 73.85 | 74.49 | 73.48 | 73.73 | 528,713 | +0.05(+0.06%) |
Sep 21, 2017 | 74.02 | 74.02 | 73.32 | 73.68 | 823,654 | -0.39(-0.53%) |
Sep 20, 2017 | 74.46 | 74.58 | 73.49 | 74.07 | 1,010,248 | -0.12(-0.16%) |
Sep 19, 2017 | 74.00 | 74.38 | 73.53 | 74.19 | 609,141 | +0.48(+0.66%) |
Sep 18, 2017 | 73.00 | 73.79 | 72.69 | 73.71 | 984,622 | +1.20(+1.65%) |
Sep 15, 2017 | 72.04 | 72.81 | 71.80 | 72.51 | 535,500 | +0.28(+0.39%) |
Sep 14, 2017 | 72.33 | 72.52 | 71.75 | 72.23 | 465,087 | -0.13(-0.18%) |
Sep 13, 2017 | 72.48 | 72.69 | 71.75 | 72.36 | 910,528 | -0.12(-0.16%) |
Sep 12, 2017 | 71.07 | 72.73 | 70.77 | 72.48 | 1,244,483 | +1.80(+2.54%) |
Sep 11, 2017 | 70.69 | 71.31 | 70.26 | 70.68 | 1,583,266 | +0.79(+1.14%) |
Sep 08, 2017 | 70.08 | 70.34 | 69.63 | 69.89 | 890,779 | -0.36(-0.52%) |
Sep 07, 2017 | 71.46 | 71.47 | 70.08 | 70.25 | 1,207,577 | -1.23(-1.72%) |
Sep 06, 2017 | 70.72 | 72.21 | 70.37 | 71.48 | 1,621,266 | +1.54(+2.21%) |
Sep 05, 2017 | 71.09 | 71.34 | 69.28 | 69.94 | 1,194,013 | -0.97(-1.36%) |
Sep 01, 2017 | 70.62 | 71.24 | 70.10 | 70.91 | 592,529 | +0.72(+1.03%) |
Aug 31, 2017 | 70.20 | 70.55 | 69.68 | 70.19 | 1,043,676 | +0.50(+0.72%) |
Aug 30, 2017 | 68.02 | 69.77 | 67.83 | 69.68 | 1,436,821 | +1.60(+2.35%) |
Aug 29, 2017 | 67.41 | 68.48 | 67.05 | 68.09 | 1,232,539 | -0.02(-0.03%) |
Aug 28, 2017 | 67.27 | 68.42 | 67.27 | 68.11 | 1,405,383 | +1.43(+2.14%) |
Aug 25, 2017 | 66.85 | 67.69 | 66.60 | 66.68 | 1,088,297 | +0.52(+0.78%) |
Aug 24, 2017 | 65.89 | 66.33 | 65.40 | 66.16 | 826,557 | +0.27(+0.41%) |
Aug 23, 2017 | 64.67 | 66.02 | 64.67 | 65.89 | 577,601 | +0.69(+1.06%) |
Aug 22, 2017 | 64.78 | 65.31 | 64.47 | 65.19 | 829,506 | +0.74(+1.14%) |
Aug 21, 2017 | 64.00 | 64.51 | 63.94 | 64.46 | 489,242 | +0.50(+0.78%) |
Aug 18, 2017 | 63.44 | 64.17 | 62.73 | 63.96 | 711,169 | +0.53(+0.83%) |
Aug 17, 2017 | 64.26 | 64.91 | 63.38 | 63.43 | 893,496 | -1.21(-1.87%) |
Aug 16, 2017 | 64.24 | 64.82 | 63.97 | 64.64 | 581,535 | +0.76(+1.20%) |
Aug 15, 2017 | 63.59 | 64.13 | 63.53 | 63.87 | 546,992 | +0.29(+0.46%) |
Aug 14, 2017 | 63.59 | 63.87 | 63.33 | 63.58 | 859,924 | +0.48(+0.76%) |
Aug 11, 2017 | 62.63 | 63.81 | 62.49 | 63.10 | 1,106,910 | +0.16(+0.26%) |
Aug 10, 2017 | 63.36 | 64.36 | 62.88 | 62.94 | 1,243,116 | -0.98(-1.54%) |
Aug 09, 2017 | 63.18 | 64.07 | 62.43 | 63.92 | 1,074,392 | +0.61(+0.96%) |
Aug 08, 2017 | 63.89 | 64.47 | 63.02 | 63.31 | 575,147 | -0.76(-1.19%) |
Aug 07, 2017 | 63.90 | 64.16 | 63.50 | 64.07 | 670,358 | +0.40(+0.63%) |
Aug 04, 2017 | 64.35 | 63.41 | 63.67 | 906,416 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.75 | 65.52 | 62.96 | 63.18 | 2,314,714 | -1.73(-2.66%) |
Aug 02, 2017 | 64.10 | 65.11 | 63.23 | 64.91 | 2,225,496 | +0.84(+1.31%) |
Aug 01, 2017 | 64.21 | 64.35 | 63.49 | 64.07 | 646,225 | +0.05(+0.07%) |
Jul 31, 2017 | 64.75 | 64.91 | 63.85 | 64.03 | 572,833 | -0.58(-0.90%) |
Jul 28, 2017 | 63.73 | 64.67 | 63.71 | 64.61 | 674,995 | +0.82(+1.28%) |
Jul 27, 2017 | 64.32 | 64.66 | 63.28 | 63.79 | 1,160,412 | -0.35(-0.54%) |
Jul 26, 2017 | 64.97 | 64.97 | 63.98 | 64.14 | 413,063 | -0.47(-0.73%) |
Jul 25, 2017 | 64.92 | 65.01 | 63.88 | 64.61 | 866,860 | +0.62(+0.97%) |
Jul 24, 2017 | 63.77 | 64.30 | 63.61 | 63.99 | 919,684 | +0.35(+0.54%) |
Jul 21, 2017 | 63.65 | 63.81 | 63.37 | 63.65 | 559,264 | -0.08(-0.13%) |
Jul 20, 2017 | 64.10 | 64.37 | 63.36 | 63.73 | 1,154,990 | -0.43(-0.67%) |
Jul 19, 2017 | 63.20 | 64.33 | 63.05 | 64.16 | 988,498 | +1.02(+1.61%) |
Jul 18, 2017 | 64.08 | 64.14 | 63.09 | 63.14 | 586,292 | -0.94(-1.46%) |
Jul 17, 2017 | 63.97 | 64.45 | 63.79 | 64.07 | 377,268 | +0.15(+0.24%) |
Jul 14, 2017 | 63.80 | 64.24 | 63.42 | 63.92 | 394,450 | +0.41(+0.64%) |
Jul 13, 2017 | 63.47 | 63.77 | 62.81 | 63.51 | 734,299 | +0.45(+0.71%) |
Jul 12, 2017 | 62.85 | 63.98 | 62.57 | 63.06 | 703,079 | +0.96(+1.55%) |
Jul 11, 2017 | 61.49 | 62.50 | 61.13 | 62.10 | 933,923 | +0.63(+1.02%) |
Jul 10, 2017 | 60.47 | 61.72 | 60.42 | 61.47 | 957,648 | +0.75(+1.23%) |
Jul 07, 2017 | 60.05 | 60.85 | 59.52 | 60.73 | 758,476 | +0.80(+1.34%) |
Jul 06, 2017 | 60.12 | 61.11 | 59.69 | 59.92 | 735,549 | -0.14(-0.23%) |
Jul 05, 2017 | 61.02 | 61.35 | 59.62 | 60.06 | 928,341 | -0.86(-1.42%) |