Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.99 | 73.79 | 72.63 | 73.40 | 2,511,027 | +0.43(+0.59%) |
Sep 28, 2017 | 71.78 | 72.97 | 71.32 | 72.97 | 1,964,083 | +2.12(+2.99%) |
Sep 27, 2017 | 71.29 | 70.21 | 70.85 | 993,092 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.20 | 71.36 | 70.37 | 70.44 | 2,388,665 | -0.67(-0.94%) |
Sep 25, 2017 | 70.14 | 71.27 | 69.95 | 71.10 | 1,593,991 | +0.96(+1.36%) |
Sep 22, 2017 | 69.60 | 70.22 | 69.47 | 70.15 | 761,578 | +0.55(+0.79%) |
Sep 21, 2017 | 69.65 | 69.75 | 69.38 | 69.60 | 827,663 | -0.20(-0.29%) |
Sep 20, 2017 | 70.44 | 70.78 | 69.38 | 69.80 | 2,600,888 | -0.50(-0.72%) |
Sep 19, 2017 | 69.36 | 70.45 | 69.03 | 70.30 | 1,848,787 | +1.02(+1.48%) |
Sep 18, 2017 | 69.01 | 69.51 | 68.95 | 69.28 | 984,395 | +0.36(+0.53%) |
Sep 15, 2017 | 68.95 | 69.05 | 68.48 | 68.91 | 2,551,339 | -0.07(-0.11%) |
Sep 14, 2017 | 69.03 | 69.22 | 68.85 | 68.99 | 1,315,058 | -0.03(-0.05%) |
Sep 13, 2017 | 69.40 | 69.55 | 68.64 | 69.02 | 1,099,129 | -0.48(-0.70%) |
Sep 12, 2017 | 69.24 | 69.68 | 69.15 | 69.50 | 1,738,062 | +0.49(+0.71%) |
Sep 11, 2017 | 69.04 | 69.28 | 68.79 | 69.01 | 1,219,936 | +0.61(+0.90%) |
Sep 08, 2017 | 68.20 | 68.75 | 68.12 | 68.40 | 1,252,680 | +0.00(+0.00%) |
Sep 07, 2017 | 68.58 | 68.67 | 68.20 | 68.40 | 923,005 | -0.19(-0.28%) |
Sep 06, 2017 | 68.65 | 69.20 | 68.24 | 68.59 | 2,107,698 | -0.16(-0.23%) |
Sep 05, 2017 | 70.38 | 70.58 | 68.62 | 68.75 | 1,884,729 | -1.64(-2.34%) |
Sep 01, 2017 | 69.81 | 70.57 | 69.78 | 70.40 | 1,551,986 | +0.90(+1.29%) |
Aug 31, 2017 | 69.37 | 69.98 | 69.24 | 69.50 | 1,245,182 | +0.36(+0.52%) |
Aug 30, 2017 | 68.41 | 69.23 | 68.14 | 69.14 | 2,433,829 | +0.95(+1.40%) |
Aug 29, 2017 | 68.41 | 68.65 | 67.85 | 68.19 | 820,340 | -0.69(-1.01%) |
Aug 28, 2017 | 68.71 | 68.95 | 68.22 | 68.88 | 916,024 | +0.45(+0.66%) |
Aug 25, 2017 | 68.66 | 68.90 | 68.37 | 68.43 | 552,832 | +0.04(+0.06%) |
Aug 24, 2017 | 68.02 | 68.64 | 67.87 | 68.39 | 1,003,670 | +0.35(+0.52%) |
Aug 23, 2017 | 67.55 | 68.47 | 67.55 | 68.04 | 848,420 | +0.19(+0.29%) |
Aug 22, 2017 | 67.33 | 68.20 | 67.33 | 67.84 | 991,237 | +0.81(+1.21%) |
Aug 21, 2017 | 66.87 | 67.28 | 66.58 | 67.03 | 2,005,103 | +0.19(+0.28%) |
Aug 18, 2017 | 66.71 | 67.12 | 66.44 | 66.84 | 1,259,275 | +0.10(+0.16%) |
Aug 17, 2017 | 68.33 | 68.43 | 66.66 | 66.74 | 1,769,445 | -2.02(-2.93%) |
Aug 16, 2017 | 68.54 | 69.03 | 68.54 | 68.75 | 1,208,249 | +0.35(+0.51%) |
Aug 15, 2017 | 67.96 | 68.50 | 66.97 | 68.41 | 951,159 | +0.47(+0.69%) |
Aug 14, 2017 | 67.50 | 68.25 | 67.48 | 67.94 | 678,464 | +0.85(+1.26%) |
Aug 11, 2017 | 66.97 | 67.45 | 66.38 | 67.09 | 1,344,200 | -0.03(-0.05%) |
Aug 10, 2017 | 67.54 | 67.81 | 67.00 | 67.12 | 1,245,104 | -0.81(-1.20%) |
Aug 09, 2017 | 67.79 | 68.25 | 67.56 | 67.94 | 996,820 | +0.11(+0.17%) |
Aug 08, 2017 | 67.85 | 68.45 | 67.53 | 67.83 | 815,892 | -0.27(-0.39%) |
Aug 07, 2017 | 67.85 | 68.63 | 67.82 | 68.09 | 1,075,450 | +0.31(+0.45%) |
Aug 04, 2017 | 68.11 | 68.50 | 67.62 | 67.79 | 1,694,409 | +0.12(+0.18%) |
Aug 03, 2017 | 67.74 | 68.07 | 67.53 | 67.66 | 1,174,736 | +0.03(+0.05%) |
Aug 02, 2017 | 67.29 | 67.97 | 67.01 | 67.63 | 1,193,070 | +0.18(+0.26%) |
Aug 01, 2017 | 67.19 | 67.62 | 66.84 | 67.45 | 1,181,909 | +0.40(+0.60%) |
Jul 31, 2017 | 67.41 | 67.86 | 67.03 | 67.05 | 1,333,779 | +0.10(+0.16%) |
Jul 28, 2017 | 67.73 | 68.07 | 66.04 | 66.95 | 2,088,778 | -1.60(-2.34%) |
Jul 27, 2017 | 68.62 | 68.76 | 67.90 | 68.55 | 1,670,947 | -0.02(-0.04%) |
Jul 26, 2017 | 69.47 | 69.52 | 68.49 | 68.58 | 1,135,348 | -0.86(-1.24%) |
Jul 25, 2017 | 69.74 | 69.83 | 68.96 | 69.44 | 948,903 | +0.26(+0.37%) |
Jul 24, 2017 | 69.05 | 69.33 | 68.71 | 69.18 | 653,540 | +0.12(+0.18%) |
Jul 21, 2017 | 68.69 | 69.16 | 68.63 | 69.06 | 756,709 | -0.02(-0.03%) |
Jul 20, 2017 | 69.41 | 69.41 | 68.54 | 69.08 | 665,808 | -0.38(-0.55%) |
Jul 19, 2017 | 68.73 | 69.59 | 68.62 | 69.46 | 1,027,093 | +0.86(+1.26%) |
Jul 18, 2017 | 68.57 | 68.71 | 68.12 | 68.60 | 735,473 | -0.13(-0.19%) |
Jul 17, 2017 | 68.79 | 69.02 | 68.58 | 68.73 | 627,488 | -0.13(-0.19%) |
Jul 14, 2017 | 68.96 | 69.11 | 68.59 | 68.86 | 810,240 | +0.20(+0.29%) |
Jul 13, 2017 | 69.22 | 69.40 | 68.60 | 68.66 | 917,894 | -0.52(-0.76%) |
Jul 12, 2017 | 68.92 | 69.39 | 68.52 | 69.18 | 1,586,674 | +0.65(+0.94%) |
Jul 11, 2017 | 68.26 | 68.77 | 68.01 | 68.54 | 981,004 | +0.29(+0.43%) |
Jul 10, 2017 | 67.43 | 68.44 | 67.16 | 68.25 | 786,939 | +0.60(+0.88%) |
Jul 07, 2017 | 67.72 | 67.81 | 67.23 | 67.65 | 1,112,918 | +0.24(+0.36%) |
Jul 06, 2017 | 67.21 | 68.08 | 66.95 | 67.41 | 1,536,850 | +0.03(+0.05%) |
Jul 05, 2017 | 68.16 | 68.36 | 66.58 | 67.37 | 1,600,388 | -0.76(-1.11%) |