Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.27 | 70.40 | 69.49 | 69.64 | 11,617,765 | -0.72(-1.03%) |
Sep 28, 2017 | 70.40 | 70.47 | 69.62 | 70.36 | 13,883,856 | -0.30(-0.43%) |
Sep 27, 2017 | 70.11 | 70.66 | 7,085,796 | -0.09(-0.13%) | ||
Sep 26, 2017 | 70.44 | 70.88 | 70.33 | 70.75 | 6,547,972 | +0.21(+0.30%) |
Sep 25, 2017 | 70.33 | 71.38 | 70.28 | 70.54 | 9,591,686 | -0.34(-0.48%) |
Sep 22, 2017 | 71.20 | 71.36 | 70.62 | 70.87 | 6,458,123 | -0.43(-0.60%) |
Sep 21, 2017 | 71.80 | 71.80 | 71.04 | 71.30 | 7,215,551 | -0.44(-0.61%) |
Sep 20, 2017 | 71.44 | 71.79 | 71.18 | 71.74 | 5,967,678 | +0.40(+0.56%) |
Sep 19, 2017 | 71.45 | 71.70 | 71.03 | 71.34 | 6,928,289 | +0.04(+0.06%) |
Sep 18, 2017 | 71.48 | 72.29 | 71.25 | 71.29 | 9,174,317 | -0.34(-0.47%) |
Sep 15, 2017 | 71.12 | 71.96 | 70.64 | 71.63 | 14,944,188 | +0.62(+0.88%) |
Sep 14, 2017 | 71.11 | 71.13 | 70.59 | 71.01 | 7,786,798 | -0.16(-0.23%) |
Sep 13, 2017 | 70.95 | 71.90 | 70.95 | 71.17 | 9,901,346 | +0.22(+0.31%) |
Sep 12, 2017 | 70.67 | 71.21 | 70.55 | 70.95 | 6,738,343 | +0.47(+0.67%) |
Sep 11, 2017 | 70.54 | 70.71 | 70.10 | 70.47 | 7,855,113 | +0.18(+0.25%) |
Sep 08, 2017 | 71.06 | 71.18 | 69.27 | 70.30 | 11,220,793 | -1.11(-1.55%) |
Sep 07, 2017 | 71.58 | 71.97 | 71.29 | 71.40 | 7,653,624 | +0.04(+0.05%) |
Sep 06, 2017 | 71.19 | 71.65 | 71.04 | 71.36 | 9,454,902 | +0.25(+0.35%) |
Sep 05, 2017 | 69.47 | 71.20 | 69.42 | 71.12 | 13,542,354 | +1.27(+1.82%) |
Sep 01, 2017 | 69.79 | 69.96 | 69.70 | 69.84 | 7,265,041 | +0.27(+0.38%) |
Aug 31, 2017 | 70.05 | 70.18 | 69.56 | 69.57 | 9,194,804 | -0.42(-0.60%) |
Aug 30, 2017 | 70.24 | 70.49 | 69.97 | 69.99 | 6,541,740 | -0.20(-0.29%) |
Aug 29, 2017 | 69.22 | 70.38 | 69.07 | 70.20 | 8,601,190 | +0.66(+0.95%) |
Aug 28, 2017 | 69.88 | 69.92 | 69.39 | 69.54 | 9,673,597 | -0.53(-0.76%) |
Aug 25, 2017 | 69.96 | 70.48 | 69.94 | 70.07 | 11,111,494 | +0.26(+0.37%) |
Aug 24, 2017 | 71.84 | 72.01 | 69.38 | 69.81 | 21,463,652 | -1.44(-2.03%) |
Aug 23, 2017 | 71.61 | 71.79 | 71.19 | 71.26 | 8,750,911 | -0.05(-0.07%) |
Aug 22, 2017 | 71.12 | 71.44 | 71.03 | 71.31 | 7,345,535 | +0.28(+0.39%) |
Aug 21, 2017 | 70.51 | 71.35 | 70.22 | 71.03 | 10,788,029 | +0.36(+0.50%) |
Aug 18, 2017 | 70.95 | 71.61 | 70.65 | 70.68 | 10,944,037 | -0.35(-0.49%) |
Aug 17, 2017 | 70.27 | 71.12 | 69.81 | 71.03 | 19,401,518 | -1.14(-1.58%) |
Aug 16, 2017 | 72.43 | 72.58 | 71.77 | 72.17 | 12,932,866 | +0.19(+0.26%) |
Aug 15, 2017 | 72.03 | 72.54 | 71.77 | 71.98 | 7,928,609 | +0.06(+0.09%) |
Aug 14, 2017 | 71.82 | 72.40 | 71.74 | 71.92 | 8,743,629 | +0.27(+0.37%) |
Aug 11, 2017 | 71.94 | 72.41 | 71.61 | 71.65 | 8,870,953 | -0.23(-0.32%) |
Aug 10, 2017 | 72.25 | 72.54 | 71.78 | 71.88 | 9,027,420 | -0.85(-1.16%) |
Aug 09, 2017 | 72.28 | 73.07 | 72.10 | 72.73 | 7,413,077 | +0.47(+0.65%) |
Aug 08, 2017 | 71.88 | 72.49 | 71.64 | 72.26 | 8,334,070 | +0.27(+0.38%) |
Aug 07, 2017 | 71.35 | 72.13 | 71.33 | 71.98 | 6,193,018 | +0.71(+0.99%) |
Aug 04, 2017 | 71.79 | 72.09 | 71.03 | 71.27 | 8,064,405 | -0.35(-0.48%) |
Aug 03, 2017 | 72.03 | 72.41 | 71.44 | 71.62 | 11,231,642 | +0.30(+0.42%) |
Aug 02, 2017 | 71.15 | 71.83 | 71.11 | 71.32 | 9,793,108 | +0.03(+0.04%) |
Aug 01, 2017 | 71.07 | 71.49 | 70.85 | 71.29 | 6,466,319 | +0.45(+0.64%) |
Jul 31, 2017 | 70.69 | 71.15 | 70.58 | 70.84 | 7,072,033 | +0.16(+0.23%) |
Jul 28, 2017 | 70.67 | 70.81 | 70.44 | 70.68 | 5,617,929 | +0.03(+0.04%) |
Jul 27, 2017 | 69.71 | 70.72 | 69.50 | 70.65 | 9,092,706 | +0.78(+1.12%) |
Jul 26, 2017 | 69.56 | 70.11 | 69.02 | 69.87 | 7,583,507 | +0.34(+0.48%) |
Jul 25, 2017 | 68.73 | 69.84 | 68.54 | 69.54 | 12,989,910 | +1.44(+2.12%) |
Jul 24, 2017 | 67.33 | 68.33 | 67.33 | 68.09 | 8,342,105 | +0.66(+0.97%) |
Jul 21, 2017 | 67.16 | 67.51 | 66.92 | 67.44 | 8,077,414 | +0.12(+0.17%) |
Jul 20, 2017 | 67.50 | 67.04 | 67.32 | 5,606,256 | +0.13(+0.20%) | |
Jul 19, 2017 | 67.50 | 66.95 | 67.19 | 5,999,985 | -0.29(-0.43%) | |
Jul 18, 2017 | 67.53 | 67.79 | 67.31 | 67.48 | 4,872,258 | -0.15(-0.22%) |
Jul 17, 2017 | 67.56 | 68.08 | 67.47 | 67.63 | 9,976,843 | +0.03(+0.04%) |
Jul 14, 2017 | 67.54 | 67.80 | 67.23 | 67.61 | 10,334,124 | +1.14(+1.72%) |
Jul 13, 2017 | 66.13 | 66.64 | 66.04 | 66.46 | 9,214,480 | +0.98(+1.50%) |
Jul 12, 2017 | 65.23 | 65.72 | 65.23 | 65.48 | 6,436,520 | +0.42(+0.64%) |
Jul 11, 2017 | 64.98 | 65.58 | 64.94 | 65.06 | 8,504,590 | +0.21(+0.33%) |
Jul 10, 2017 | 66.55 | 66.69 | 64.76 | 64.85 | 17,012,446 | -1.86(-2.79%) |
Jul 07, 2017 | 67.00 | 67.15 | 66.46 | 66.71 | 5,992,646 | -0.12(-0.19%) |
Jul 06, 2017 | 66.73 | 67.28 | 66.63 | 66.84 | 6,957,850 | +0.13(+0.20%) |
Jul 05, 2017 | 66.91 | 67.26 | 66.57 | 66.70 | 6,817,624 | -0.04(-0.05%) |