Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.80 | 76.19 | 75.10 | 76.13 | 3,939,677 | +0.48(+0.64%) |
Sep 28, 2017 | 75.28 | 76.16 | 74.89 | 75.65 | 3,192,311 | +0.31(+0.41%) |
Sep 27, 2017 | 75.47 | 75.33 | 3,466,730 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.14 | 75.76 | 74.76 | 74.95 | 2,636,780 | -0.37(-0.50%) |
Sep 25, 2017 | 74.64 | 75.33 | 74.58 | 75.33 | 4,745,779 | +0.65(+0.87%) |
Sep 22, 2017 | 74.17 | 74.78 | 73.63 | 74.68 | 3,538,103 | +0.52(+0.70%) |
Sep 21, 2017 | 72.98 | 74.49 | 72.87 | 74.16 | 4,974,063 | +1.17(+1.60%) |
Sep 20, 2017 | 73.03 | 73.35 | 72.43 | 72.99 | 3,202,354 | +0.26(+0.35%) |
Sep 19, 2017 | 73.55 | 73.72 | 72.58 | 72.74 | 2,538,533 | -0.70(-0.96%) |
Sep 18, 2017 | 73.47 | 73.57 | 73.04 | 73.44 | 2,472,344 | +0.07(+0.10%) |
Sep 15, 2017 | 74.13 | 74.37 | 73.14 | 73.37 | 6,039,131 | -0.56(-0.76%) |
Sep 14, 2017 | 73.27 | 74.75 | 73.08 | 73.93 | 3,787,200 | +0.57(+0.78%) |
Sep 13, 2017 | 72.94 | 73.49 | 72.87 | 73.36 | 2,758,515 | +0.23(+0.32%) |
Sep 12, 2017 | 73.62 | 72.91 | 73.13 | 2,883,679 | -0.41(-0.56%) | |
Sep 11, 2017 | 73.81 | 74.18 | 72.77 | 73.54 | 4,931,943 | -0.26(-0.35%) |
Sep 08, 2017 | 72.63 | 73.97 | 72.57 | 73.79 | 4,451,158 | +1.23(+1.69%) |
Sep 07, 2017 | 71.75 | 73.64 | 71.53 | 72.57 | 7,022,140 | +0.92(+1.28%) |
Sep 06, 2017 | 71.38 | 71.79 | 71.16 | 71.65 | 3,021,784 | +0.61(+0.86%) |
Sep 05, 2017 | 70.72 | 71.24 | 70.35 | 71.04 | 4,160,522 | -0.23(-0.32%) |
Sep 01, 2017 | 72.57 | 72.72 | 70.69 | 71.27 | 4,882,432 | -1.08(-1.49%) |
Aug 31, 2017 | 71.88 | 72.40 | 71.50 | 72.34 | 4,426,640 | +0.71(+0.99%) |
Aug 30, 2017 | 70.39 | 71.88 | 70.08 | 71.63 | 5,659,790 | +1.73(+2.47%) |
Aug 29, 2017 | 69.90 | 70.16 | 69.52 | 69.91 | 2,420,655 | -0.26(-0.37%) |
Aug 28, 2017 | 70.39 | 70.69 | 69.98 | 70.16 | 2,160,685 | +0.04(+0.06%) |
Aug 25, 2017 | 70.27 | 70.78 | 70.07 | 70.12 | 2,440,013 | -0.06(-0.09%) |
Aug 24, 2017 | 69.71 | 70.52 | 69.65 | 70.18 | 4,706,311 | +0.63(+0.91%) |
Aug 23, 2017 | 69.59 | 69.88 | 69.46 | 69.55 | 2,024,250 | -0.10(-0.14%) |
Aug 22, 2017 | 69.00 | 69.99 | 69.00 | 69.65 | 2,395,521 | +0.78(+1.14%) |
Aug 21, 2017 | 68.63 | 69.10 | 68.43 | 68.86 | 4,087,958 | +0.28(+0.40%) |
Aug 18, 2017 | 69.15 | 69.15 | 68.47 | 68.59 | 4,563,512 | -0.65(-0.94%) |
Aug 17, 2017 | 71.55 | 71.70 | 69.15 | 69.24 | 8,223,194 | -2.57(-3.58%) |
Aug 16, 2017 | 73.10 | 73.15 | 71.21 | 71.81 | 4,461,532 | -0.91(-1.25%) |
Aug 15, 2017 | 72.53 | 73.28 | 72.53 | 72.72 | 2,190,556 | +0.20(+0.27%) |
Aug 14, 2017 | 72.39 | 72.69 | 72.25 | 72.52 | 2,112,058 | +0.30(+0.42%) |
Aug 11, 2017 | 72.80 | 72.95 | 72.19 | 72.22 | 2,748,920 | -0.34(-0.47%) |
Aug 10, 2017 | 72.99 | 72.99 | 72.21 | 72.56 | 3,807,894 | -0.46(-0.63%) |
Aug 09, 2017 | 72.63 | 73.17 | 72.49 | 73.02 | 2,705,055 | +0.53(+0.73%) |
Aug 08, 2017 | 72.40 | 73.15 | 72.19 | 72.49 | 3,723,814 | -0.09(-0.12%) |
Aug 07, 2017 | 72.79 | 72.87 | 72.27 | 72.58 | 3,131,660 | -0.21(-0.29%) |
Aug 04, 2017 | 72.42 | 72.80 | 72.30 | 72.79 | 3,169,275 | +0.34(+0.46%) |
Aug 03, 2017 | 72.14 | 72.76 | 72.07 | 72.45 | 4,170,889 | +0.10(+0.13%) |
Aug 02, 2017 | 72.57 | 72.66 | 71.69 | 72.35 | 5,173,362 | -0.49(-0.67%) |
Aug 01, 2017 | 73.27 | 73.53 | 72.62 | 72.84 | 3,888,528 | -0.26(-0.35%) |
Jul 31, 2017 | 73.70 | 74.07 | 73.07 | 73.10 | 4,617,177 | -0.39(-0.53%) |
Jul 28, 2017 | 73.28 | 73.59 | 72.96 | 73.49 | 4,319,848 | +0.07(+0.10%) |
Jul 27, 2017 | 72.30 | 73.44 | 72.04 | 73.42 | 6,307,072 | +1.04(+1.44%) |
Jul 26, 2017 | 72.13 | 72.41 | 71.66 | 72.37 | 7,950,272 | -0.31(-0.43%) |
Jul 25, 2017 | 74.05 | 74.64 | 71.43 | 72.68 | 15,062,264 | -2.25(-3.01%) |
Jul 24, 2017 | 74.87 | 75.63 | 74.73 | 74.94 | 4,468,942 | +0.07(+0.09%) |
Jul 21, 2017 | 74.83 | 75.13 | 74.56 | 74.87 | 3,465,265 | -0.08(-0.11%) |
Jul 20, 2017 | 74.75 | 75.27 | 74.64 | 74.94 | 3,370,591 | +0.46(+0.62%) |
Jul 19, 2017 | 73.86 | 74.53 | 73.86 | 74.49 | 2,596,829 | +0.47(+0.63%) |
Jul 18, 2017 | 73.85 | 74.03 | 73.59 | 74.02 | 1,927,535 | +0.05(+0.07%) |
Jul 17, 2017 | 74.56 | 74.75 | 73.77 | 73.96 | 2,249,302 | -0.63(-0.84%) |
Jul 14, 2017 | 74.38 | 74.79 | 74.11 | 74.59 | 2,268,160 | +0.29(+0.39%) |
Jul 13, 2017 | 73.89 | 74.49 | 73.54 | 74.30 | 3,329,328 | +0.46(+0.62%) |
Jul 12, 2017 | 73.16 | 74.30 | 73.05 | 73.84 | 3,988,417 | +1.02(+1.40%) |
Jul 11, 2017 | 72.86 | 73.26 | 72.41 | 72.82 | 3,063,282 | +0.06(+0.09%) |
Jul 10, 2017 | 72.80 | 73.02 | 72.42 | 72.76 | 2,566,658 | -0.01(-0.01%) |
Jul 07, 2017 | 72.18 | 72.82 | 72.01 | 72.77 | 2,039,681 | +0.61(+0.85%) |
Jul 06, 2017 | 72.80 | 73.02 | 71.96 | 72.16 | 3,834,639 | -0.97(-1.33%) |
Jul 05, 2017 | 73.07 | 73.19 | 72.54 | 73.13 | 2,559,693 | +0.00(+0.00%) |