Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 76.03 | 76.43 | 75.34 | 76.37 | 3,927,332 | +0.48(+0.64%) |
Sep 28, 2017 | 75.52 | 76.40 | 75.12 | 75.88 | 3,182,308 | +0.31(+0.41%) |
Sep 27, 2017 | 75.70 | 75.57 | 3,455,867 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.37 | 76.00 | 75.00 | 75.19 | 2,628,518 | -0.38(-0.50%) |
Sep 25, 2017 | 74.87 | 75.57 | 74.81 | 75.56 | 4,730,908 | +0.65(+0.87%) |
Sep 22, 2017 | 74.40 | 75.02 | 73.87 | 74.91 | 3,527,016 | +0.52(+0.70%) |
Sep 21, 2017 | 73.21 | 74.72 | 73.10 | 74.39 | 4,958,477 | +1.17(+1.60%) |
Sep 20, 2017 | 73.26 | 73.58 | 72.66 | 73.22 | 3,192,319 | +0.26(+0.35%) |
Sep 19, 2017 | 73.78 | 73.95 | 72.80 | 72.96 | 2,530,578 | -0.71(-0.96%) |
Sep 18, 2017 | 73.70 | 73.80 | 73.27 | 73.67 | 2,464,596 | +0.07(+0.10%) |
Sep 15, 2017 | 74.37 | 74.61 | 73.37 | 73.60 | 6,020,207 | -0.56(-0.76%) |
Sep 14, 2017 | 73.50 | 74.98 | 73.31 | 74.16 | 3,775,333 | +0.57(+0.78%) |
Sep 13, 2017 | 73.17 | 73.72 | 73.10 | 73.59 | 2,749,871 | +0.23(+0.32%) |
Sep 12, 2017 | 73.86 | 73.14 | 73.36 | 2,874,643 | -0.41(-0.56%) | |
Sep 11, 2017 | 74.04 | 74.41 | 73.00 | 73.77 | 4,916,489 | -0.26(-0.35%) |
Sep 08, 2017 | 72.86 | 74.20 | 72.79 | 74.03 | 4,437,210 | +1.23(+1.69%) |
Sep 07, 2017 | 71.97 | 73.87 | 71.75 | 72.79 | 7,000,136 | +0.92(+1.28%) |
Sep 06, 2017 | 71.61 | 72.02 | 71.38 | 71.87 | 3,012,316 | +0.62(+0.86%) |
Sep 05, 2017 | 70.95 | 71.46 | 70.57 | 71.26 | 4,147,485 | -0.23(-0.32%) |
Sep 01, 2017 | 72.79 | 72.95 | 70.91 | 71.49 | 4,867,133 | -1.08(-1.49%) |
Aug 31, 2017 | 72.11 | 72.62 | 71.72 | 72.57 | 4,412,769 | +0.71(+0.99%) |
Aug 30, 2017 | 70.62 | 72.11 | 70.30 | 71.86 | 5,642,055 | +1.73(+2.47%) |
Aug 29, 2017 | 70.12 | 70.38 | 69.74 | 70.12 | 2,413,070 | -0.26(-0.37%) |
Aug 28, 2017 | 70.62 | 70.91 | 70.20 | 70.38 | 2,153,915 | +0.04(+0.06%) |
Aug 25, 2017 | 70.49 | 71.00 | 70.29 | 70.34 | 2,432,368 | -0.06(-0.09%) |
Aug 24, 2017 | 69.93 | 70.74 | 69.87 | 70.40 | 4,691,564 | +0.63(+0.91%) |
Aug 23, 2017 | 69.81 | 70.10 | 69.68 | 69.77 | 2,017,907 | -0.10(-0.14%) |
Aug 22, 2017 | 69.21 | 70.21 | 69.21 | 69.87 | 2,388,015 | +0.79(+1.14%) |
Aug 21, 2017 | 68.85 | 69.31 | 68.64 | 69.08 | 4,075,149 | +0.28(+0.40%) |
Aug 18, 2017 | 69.37 | 69.37 | 68.69 | 68.80 | 4,549,212 | -0.65(-0.94%) |
Aug 17, 2017 | 71.78 | 71.93 | 69.37 | 69.46 | 8,197,427 | -2.58(-3.58%) |
Aug 16, 2017 | 73.33 | 73.38 | 71.44 | 72.04 | 4,447,551 | -0.91(-1.25%) |
Aug 15, 2017 | 72.76 | 73.51 | 72.76 | 72.95 | 2,183,692 | +0.20(+0.27%) |
Aug 14, 2017 | 72.62 | 72.91 | 72.47 | 72.75 | 2,105,440 | +0.30(+0.42%) |
Aug 11, 2017 | 73.03 | 73.18 | 72.42 | 72.45 | 2,740,306 | -0.34(-0.47%) |
Aug 10, 2017 | 73.22 | 73.22 | 72.44 | 72.79 | 3,795,962 | -0.46(-0.63%) |
Aug 09, 2017 | 72.86 | 73.40 | 72.71 | 73.25 | 2,696,579 | +0.53(+0.73%) |
Aug 08, 2017 | 72.63 | 73.38 | 72.41 | 72.71 | 3,712,146 | -0.09(-0.12%) |
Aug 07, 2017 | 73.02 | 73.10 | 72.49 | 72.80 | 3,121,847 | -0.21(-0.29%) |
Aug 04, 2017 | 72.65 | 73.02 | 72.53 | 73.02 | 3,159,343 | +0.34(+0.46%) |
Aug 03, 2017 | 72.37 | 72.99 | 72.30 | 72.68 | 4,157,819 | +0.10(+0.13%) |
Aug 02, 2017 | 72.79 | 72.89 | 71.92 | 72.58 | 5,157,151 | -0.49(-0.67%) |
Aug 01, 2017 | 73.50 | 73.76 | 72.85 | 73.07 | 3,876,343 | -0.26(-0.35%) |
Jul 31, 2017 | 73.93 | 74.30 | 73.30 | 73.33 | 4,602,709 | -0.39(-0.53%) |
Jul 28, 2017 | 73.51 | 73.82 | 73.18 | 73.72 | 4,306,311 | +0.07(+0.10%) |
Jul 27, 2017 | 72.53 | 73.67 | 72.26 | 73.65 | 6,287,308 | +1.05(+1.44%) |
Jul 26, 2017 | 72.36 | 72.63 | 71.89 | 72.60 | 7,925,359 | -0.31(-0.43%) |
Jul 25, 2017 | 74.28 | 74.87 | 71.65 | 72.91 | 15,015,066 | -2.26(-3.01%) |
Jul 24, 2017 | 75.10 | 75.87 | 74.97 | 75.17 | 4,454,938 | +0.07(+0.09%) |
Jul 21, 2017 | 75.07 | 75.37 | 74.79 | 75.10 | 3,454,406 | -0.08(-0.11%) |
Jul 20, 2017 | 74.99 | 75.51 | 74.88 | 75.18 | 3,360,029 | +0.46(+0.62%) |
Jul 19, 2017 | 74.09 | 74.76 | 74.09 | 74.72 | 2,588,692 | +0.47(+0.63%) |
Jul 18, 2017 | 74.08 | 74.27 | 73.82 | 74.25 | 1,921,495 | +0.05(+0.07%) |
Jul 17, 2017 | 74.79 | 74.99 | 74.00 | 74.20 | 2,242,253 | -0.63(-0.84%) |
Jul 14, 2017 | 74.61 | 75.03 | 74.35 | 74.83 | 2,261,053 | +0.29(+0.39%) |
Jul 13, 2017 | 74.12 | 74.72 | 73.77 | 74.53 | 3,318,895 | +0.46(+0.62%) |
Jul 12, 2017 | 73.39 | 74.53 | 73.28 | 74.07 | 3,975,919 | +1.02(+1.40%) |
Jul 11, 2017 | 73.09 | 73.49 | 72.63 | 73.05 | 3,053,683 | +0.06(+0.09%) |
Jul 10, 2017 | 73.03 | 73.25 | 72.64 | 72.99 | 2,558,615 | -0.01(-0.01%) |
Jul 07, 2017 | 72.40 | 73.05 | 72.24 | 73.00 | 2,033,289 | +0.61(+0.85%) |
Jul 06, 2017 | 73.02 | 73.25 | 72.18 | 72.39 | 3,822,623 | -0.98(-1.33%) |
Jul 05, 2017 | 73.30 | 73.42 | 72.77 | 73.36 | 2,551,672 | +0.00(+0.00%) |