Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.00 | 72.17 | 71.57 | 72.05 | 2,229,614 | -0.18(-0.25%) |
Sep 28, 2017 | 71.79 | 72.22 | 71.18 | 72.22 | 1,642,189 | +0.10(+0.14%) |
Sep 27, 2017 | 72.82 | 73.19 | 71.26 | 72.13 | 1,486,936 | -1.14(-1.56%) |
Sep 26, 2017 | 73.38 | 73.84 | 73.13 | 73.27 | 872,817 | -0.18(-0.24%) |
Sep 25, 2017 | 73.04 | 73.48 | 72.63 | 73.44 | 1,072,042 | +0.40(+0.55%) |
Sep 22, 2017 | 73.12 | 73.49 | 72.70 | 73.04 | 1,112,925 | +0.21(+0.29%) |
Sep 21, 2017 | 73.28 | 73.45 | 72.71 | 72.83 | 728,507 | -0.54(-0.74%) |
Sep 20, 2017 | 73.46 | 74.03 | 72.79 | 73.37 | 1,829,188 | +0.07(+0.10%) |
Sep 19, 2017 | 73.24 | 73.61 | 72.91 | 73.30 | 772,361 | +0.07(+0.10%) |
Sep 18, 2017 | 73.62 | 73.62 | 72.69 | 73.23 | 739,053 | -0.39(-0.53%) |
Sep 15, 2017 | 73.44 | 73.67 | 73.00 | 73.62 | 1,443,878 | +0.37(+0.50%) |
Sep 14, 2017 | 72.30 | 73.29 | 71.98 | 73.26 | 1,167,070 | +0.81(+1.12%) |
Sep 13, 2017 | 72.93 | 72.93 | 72.38 | 72.45 | 726,631 | -0.35(-0.48%) |
Sep 12, 2017 | 73.83 | 73.83 | 72.45 | 72.79 | 664,273 | -1.04(-1.41%) |
Sep 11, 2017 | 72.97 | 73.96 | 72.97 | 73.84 | 621,863 | +0.85(+1.17%) |
Sep 08, 2017 | 72.46 | 73.02 | 72.03 | 72.98 | 520,805 | +0.41(+0.56%) |
Sep 07, 2017 | 72.13 | 72.77 | 72.01 | 72.57 | 638,238 | +0.58(+0.80%) |
Sep 06, 2017 | 72.19 | 72.19 | 71.58 | 71.99 | 743,797 | +0.03(+0.04%) |
Sep 05, 2017 | 72.00 | 72.05 | 71.43 | 71.97 | 881,430 | -0.01(-0.01%) |
Sep 01, 2017 | 72.19 | 72.28 | 71.81 | 71.98 | 465,924 | -0.06(-0.09%) |
Aug 31, 2017 | 72.11 | 72.38 | 71.71 | 72.04 | 1,342,342 | +0.04(+0.06%) |
Aug 30, 2017 | 72.39 | 72.46 | 71.76 | 71.99 | 1,298,324 | -0.45(-0.63%) |
Aug 29, 2017 | 73.02 | 73.11 | 72.42 | 72.45 | 708,232 | -0.57(-0.78%) |
Aug 28, 2017 | 73.11 | 73.29 | 72.86 | 73.02 | 619,375 | +0.04(+0.05%) |
Aug 25, 2017 | 72.97 | 73.36 | 72.79 | 72.98 | 514,462 | +0.26(+0.36%) |
Aug 24, 2017 | 72.96 | 73.03 | 72.46 | 72.72 | 1,302,814 | -0.12(-0.16%) |
Aug 23, 2017 | 73.19 | 73.19 | 72.78 | 72.84 | 758,624 | -0.35(-0.47%) |
Aug 22, 2017 | 73.15 | 73.29 | 72.80 | 73.19 | 610,719 | +0.10(+0.13%) |
Aug 21, 2017 | 72.67 | 73.13 | 72.59 | 73.09 | 591,587 | +0.57(+0.79%) |
Aug 18, 2017 | 72.30 | 73.00 | 72.10 | 72.52 | 820,181 | +0.10(+0.14%) |
Aug 17, 2017 | 72.65 | 73.02 | 72.36 | 72.42 | 679,051 | -0.23(-0.32%) |
Aug 16, 2017 | 72.68 | 73.18 | 72.58 | 72.65 | 774,796 | -0.15(-0.21%) |
Aug 15, 2017 | 72.17 | 72.90 | 72.05 | 72.80 | 683,996 | +0.38(+0.53%) |
Aug 14, 2017 | 71.96 | 72.49 | 71.62 | 72.42 | 857,489 | +0.54(+0.76%) |
Aug 11, 2017 | 72.31 | 72.35 | 71.46 | 71.88 | 558,406 | -0.57(-0.79%) |
Aug 10, 2017 | 72.55 | 72.82 | 72.25 | 72.45 | 668,816 | -0.28(-0.39%) |
Aug 09, 2017 | 72.38 | 72.91 | 72.14 | 72.73 | 1,001,039 | +0.33(+0.46%) |
Aug 08, 2017 | 72.28 | 72.65 | 72.11 | 72.40 | 657,728 | -0.07(-0.10%) |
Aug 07, 2017 | 72.05 | 72.74 | 71.84 | 72.47 | 804,914 | +0.65(+0.90%) |
Aug 04, 2017 | 71.45 | 72.09 | 71.44 | 71.83 | 871,980 | +0.38(+0.53%) |
Aug 03, 2017 | 71.98 | 72.24 | 70.68 | 71.45 | 1,358,998 | -1.20(-1.65%) |
Aug 02, 2017 | 71.82 | 72.74 | 71.62 | 72.64 | 982,949 | +0.55(+0.76%) |
Aug 01, 2017 | 71.95 | 72.29 | 71.68 | 72.09 | 676,652 | +0.25(+0.35%) |
Jul 31, 2017 | 71.79 | 72.08 | 71.36 | 71.85 | 876,860 | +0.04(+0.06%) |
Jul 28, 2017 | 71.64 | 71.89 | 71.31 | 71.80 | 559,709 | +0.22(+0.31%) |
Jul 27, 2017 | 72.07 | 72.09 | 71.04 | 71.58 | 703,526 | -0.49(-0.68%) |
Jul 26, 2017 | 71.37 | 72.16 | 71.26 | 72.07 | 347,453 | +0.52(+0.73%) |
Jul 25, 2017 | 71.29 | 71.54 | 528,782 | -0.15(-0.21%) | ||
Jul 24, 2017 | 72.37 | 72.37 | 71.68 | 71.70 | 588,160 | -0.88(-1.21%) |
Jul 21, 2017 | 71.83 | 72.57 | 71.64 | 72.57 | 660,526 | +0.81(+1.14%) |
Jul 20, 2017 | 71.19 | 71.98 | 71.00 | 71.76 | 793,184 | +0.87(+1.22%) |
Jul 19, 2017 | 70.72 | 71.00 | 70.47 | 70.89 | 472,215 | +0.31(+0.44%) |
Jul 18, 2017 | 70.29 | 70.81 | 70.18 | 70.58 | 781,988 | +0.31(+0.44%) |
Jul 17, 2017 | 69.67 | 70.30 | 69.43 | 70.27 | 785,509 | +0.60(+0.86%) |
Jul 14, 2017 | 69.39 | 69.96 | 69.21 | 69.67 | 866,904 | +0.78(+1.13%) |
Jul 13, 2017 | 69.59 | 69.65 | 68.83 | 68.89 | 758,567 | -0.67(-0.97%) |
Jul 12, 2017 | 69.50 | 70.09 | 69.41 | 69.56 | 886,917 | +0.68(+0.99%) |
Jul 11, 2017 | 69.06 | 69.15 | 68.53 | 68.88 | 549,677 | -0.11(-0.15%) |
Jul 10, 2017 | 69.12 | 69.33 | 68.90 | 68.98 | 703,275 | +0.10(+0.14%) |
Jul 07, 2017 | 68.91 | 69.30 | 68.68 | 68.89 | 743,930 | +0.14(+0.21%) |
Jul 06, 2017 | 68.87 | 69.20 | 68.54 | 68.75 | 652,311 | -0.27(-0.40%) |
Jul 05, 2017 | 69.16 | 69.31 | 68.66 | 69.02 | 684,259 | -0.14(-0.20%) |