Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.79 | 73.21 | 72.50 | 73.02 | 347,504 | +0.18(+0.25%) |
Sep 28, 2017 | 71.75 | 72.89 | 71.59 | 72.84 | 539,836 | +1.24(+1.73%) |
Sep 27, 2017 | 72.03 | 72.25 | 71.47 | 71.61 | 499,833 | -0.90(-1.25%) |
Sep 26, 2017 | 73.02 | 73.26 | 72.51 | 72.51 | 415,337 | -0.44(-0.60%) |
Sep 25, 2017 | 73.36 | 73.36 | 72.83 | 72.95 | 332,075 | -0.15(-0.21%) |
Sep 22, 2017 | 74.36 | 74.36 | 72.95 | 73.11 | 543,582 | -0.94(-1.27%) |
Sep 21, 2017 | 74.39 | 74.92 | 74.04 | 74.04 | 377,910 | -0.26(-0.35%) |
Sep 20, 2017 | 74.99 | 75.31 | 74.14 | 74.31 | 460,884 | -0.74(-0.99%) |
Sep 19, 2017 | 75.43 | 75.43 | 74.67 | 75.05 | 615,124 | -0.27(-0.36%) |
Sep 18, 2017 | 75.52 | 75.87 | 75.05 | 75.32 | 466,977 | -0.08(-0.11%) |
Sep 15, 2017 | 75.48 | 76.00 | 75.14 | 75.41 | 1,296,546 | +0.00(+0.00%) |
Sep 14, 2017 | 74.06 | 75.48 | 73.61 | 75.41 | 447,356 | +1.32(+1.78%) |
Sep 13, 2017 | 74.22 | 74.24 | 73.70 | 74.09 | 458,309 | -0.09(-0.13%) |
Sep 12, 2017 | 75.86 | 75.86 | 73.81 | 74.18 | 503,698 | -1.94(-2.55%) |
Sep 11, 2017 | 75.15 | 76.72 | 74.98 | 76.12 | 594,606 | +1.22(+1.63%) |
Sep 08, 2017 | 76.54 | 76.68 | 73.42 | 74.91 | 1,173,076 | -1.74(-2.27%) |
Sep 07, 2017 | 76.96 | 77.53 | 76.61 | 76.65 | 557,054 | -0.21(-0.28%) |
Sep 06, 2017 | 77.18 | 77.68 | 76.79 | 76.86 | 451,863 | -0.20(-0.26%) |
Sep 05, 2017 | 76.77 | 77.22 | 76.50 | 77.06 | 547,001 | +0.30(+0.40%) |
Sep 01, 2017 | 76.52 | 76.86 | 76.41 | 76.76 | 288,831 | +0.40(+0.52%) |
Aug 31, 2017 | 76.09 | 76.62 | 75.90 | 76.36 | 431,028 | +0.33(+0.43%) |
Aug 30, 2017 | 75.30 | 76.07 | 75.03 | 76.03 | 339,597 | +0.79(+1.06%) |
Aug 29, 2017 | 75.97 | 76.28 | 75.18 | 75.24 | 226,412 | -0.58(-0.77%) |
Aug 28, 2017 | 76.02 | 76.23 | 75.58 | 75.82 | 293,075 | -0.13(-0.17%) |
Aug 25, 2017 | 76.33 | 76.33 | 75.57 | 75.95 | 253,981 | -0.25(-0.33%) |
Aug 24, 2017 | 76.26 | 76.56 | 76.01 | 76.20 | 427,651 | +0.06(+0.08%) |
Aug 23, 2017 | 75.68 | 76.45 | 75.64 | 76.14 | 325,585 | +0.47(+0.63%) |
Aug 22, 2017 | 75.56 | 75.79 | 75.08 | 75.67 | 269,204 | +0.11(+0.15%) |
Aug 21, 2017 | 75.16 | 75.84 | 74.81 | 75.56 | 324,096 | +0.49(+0.65%) |
Aug 18, 2017 | 75.68 | 75.72 | 74.95 | 75.07 | 302,000 | -0.79(-1.05%) |
Aug 17, 2017 | 75.31 | 76.01 | 75.07 | 75.86 | 261,985 | +0.55(+0.73%) |
Aug 16, 2017 | 75.51 | 75.71 | 74.99 | 75.31 | 211,245 | -0.01(-0.01%) |
Aug 15, 2017 | 75.22 | 75.32 | 74.84 | 75.32 | 219,748 | +0.01(+0.01%) |
Aug 14, 2017 | 74.14 | 75.35 | 73.88 | 75.31 | 309,933 | +1.66(+2.25%) |
Aug 11, 2017 | 73.59 | 73.88 | 73.24 | 73.66 | 305,353 | -0.46(-0.62%) |
Aug 10, 2017 | 74.20 | 74.25 | 73.67 | 74.11 | 261,494 | +0.08(+0.11%) |
Aug 09, 2017 | 74.58 | 74.75 | 73.82 | 74.03 | 343,606 | -0.29(-0.39%) |
Aug 08, 2017 | 74.52 | 74.89 | 74.06 | 74.31 | 411,386 | -0.20(-0.27%) |
Aug 07, 2017 | 74.78 | 74.88 | 74.22 | 74.52 | 166,269 | -0.25(-0.34%) |
Aug 04, 2017 | 75.11 | 75.63 | 74.68 | 74.77 | 275,748 | -0.68(-0.90%) |
Aug 03, 2017 | 75.17 | 75.79 | 74.97 | 75.45 | 267,064 | +0.25(+0.33%) |
Aug 02, 2017 | 74.95 | 75.24 | 74.40 | 75.20 | 484,716 | +0.03(+0.04%) |
Aug 01, 2017 | 75.30 | 75.71 | 74.80 | 75.17 | 478,399 | -0.09(-0.12%) |
Jul 31, 2017 | 75.71 | 75.71 | 74.54 | 75.26 | 517,368 | -0.52(-0.68%) |
Jul 28, 2017 | 75.23 | 75.99 | 75.23 | 75.78 | 481,415 | +0.63(+0.84%) |
Jul 27, 2017 | 74.76 | 75.45 | 73.63 | 75.14 | 480,181 | +0.46(+0.61%) |
Jul 26, 2017 | 74.32 | 74.81 | 74.13 | 74.69 | 357,488 | +0.46(+0.62%) |
Jul 25, 2017 | 75.15 | 75.49 | 74.00 | 74.23 | 481,793 | -1.15(-1.53%) |
Jul 24, 2017 | 76.04 | 76.04 | 75.26 | 75.38 | 452,234 | -0.63(-0.82%) |
Jul 21, 2017 | 75.86 | 76.09 | 75.46 | 76.01 | 269,183 | +0.12(+0.16%) |
Jul 20, 2017 | 75.74 | 76.31 | 75.57 | 75.89 | 414,392 | +0.20(+0.27%) |
Jul 19, 2017 | 74.92 | 75.75 | 74.76 | 75.68 | 241,047 | +0.88(+1.18%) |
Jul 18, 2017 | 74.49 | 75.24 | 73.83 | 74.81 | 473,127 | +0.43(+0.58%) |
Jul 17, 2017 | 73.60 | 74.39 | 73.23 | 74.37 | 251,105 | +0.82(+1.12%) |
Jul 14, 2017 | 73.00 | 73.79 | 72.67 | 73.55 | 451,211 | +1.07(+1.47%) |
Jul 13, 2017 | 72.83 | 73.05 | 72.34 | 72.49 | 382,717 | -0.40(-0.55%) |
Jul 12, 2017 | 72.69 | 73.39 | 72.69 | 72.89 | 300,887 | +0.49(+0.68%) |
Jul 11, 2017 | 72.74 | 72.82 | 72.06 | 72.40 | 633,267 | -0.36(-0.49%) |
Jul 10, 2017 | 73.85 | 74.03 | 72.63 | 72.75 | 566,405 | -0.92(-1.25%) |
Jul 07, 2017 | 73.31 | 73.79 | 73.31 | 73.67 | 436,233 | +0.37(+0.51%) |
Jul 06, 2017 | 74.09 | 74.49 | 73.14 | 73.30 | 530,278 | -1.04(-1.40%) |
Jul 05, 2017 | 74.37 | 74.73 | 74.09 | 74.34 | 411,469 | +0.05(+0.07%) |