Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 78.50 | 78.70 | 77.92 | 78.15 | 128,266 | -0.60(-0.76%) |
Sep 28, 2017 | 78.67 | 78.86 | 77.96 | 78.74 | 111,893 | +0.05(+0.06%) |
Sep 27, 2017 | 77.86 | 79.12 | 76.77 | 78.69 | 141,628 | +1.29(+1.66%) |
Sep 26, 2017 | 77.46 | 77.65 | 74.77 | 77.41 | 72,018 | +0.32(+0.41%) |
Sep 25, 2017 | 77.21 | 77.29 | 76.26 | 77.09 | 107,418 | +0.07(+0.09%) |
Sep 22, 2017 | 76.23 | 77.29 | 76.23 | 77.02 | 116,126 | +0.77(+1.01%) |
Sep 21, 2017 | 76.14 | 76.76 | 75.86 | 76.25 | 100,468 | -0.01(-0.01%) |
Sep 20, 2017 | 75.03 | 76.59 | 74.74 | 76.26 | 88,705 | +0.96(+1.28%) |
Sep 19, 2017 | 74.63 | 75.38 | 74.43 | 75.30 | 109,837 | +0.65(+0.88%) |
Sep 18, 2017 | 73.87 | 74.72 | 72.82 | 74.65 | 95,337 | +0.95(+1.29%) |
Sep 15, 2017 | 73.63 | 74.02 | 71.97 | 73.70 | 245,793 | +0.25(+0.34%) |
Sep 14, 2017 | 72.93 | 73.54 | 72.50 | 73.45 | 95,095 | +0.27(+0.37%) |
Sep 13, 2017 | 73.04 | 73.45 | 72.66 | 73.18 | 71,359 | +0.29(+0.40%) |
Sep 12, 2017 | 72.80 | 73.14 | 72.12 | 72.89 | 72,797 | +0.24(+0.33%) |
Sep 11, 2017 | 72.39 | 72.78 | 71.97 | 72.65 | 57,513 | +0.71(+0.99%) |
Sep 08, 2017 | 71.81 | 72.57 | 71.31 | 71.94 | 121,256 | +0.06(+0.08%) |
Sep 07, 2017 | 72.45 | 72.45 | 71.66 | 71.88 | 68,444 | -0.31(-0.43%) |
Sep 06, 2017 | 72.45 | 72.62 | 71.35 | 72.19 | 77,123 | -0.07(-0.09%) |
Sep 05, 2017 | 72.78 | 73.32 | 72.78 | 72.25 | 54,189 | -0.49(-0.67%) |
Sep 01, 2017 | 72.13 | 72.95 | 71.23 | 72.74 | 54,316 | +0.68(+0.95%) |
Aug 31, 2017 | 71.77 | 72.63 | 71.76 | 72.06 | 69,990 | +0.50(+0.70%) |
Aug 30, 2017 | 71.68 | 71.93 | 71.29 | 71.56 | 48,285 | -0.21(-0.29%) |
Aug 29, 2017 | 71.64 | 72.07 | 71.07 | 71.77 | 69,360 | -0.12(-0.16%) |
Aug 28, 2017 | 71.75 | 71.96 | 71.46 | 71.89 | 103,260 | +0.25(+0.35%) |
Aug 25, 2017 | 71.67 | 71.97 | 70.18 | 71.64 | 131,524 | +0.16(+0.23%) |
Aug 24, 2017 | 71.17 | 71.54 | 70.50 | 71.47 | 70,378 | +0.76(+1.07%) |
Aug 23, 2017 | 70.91 | 71.08 | 70.43 | 70.72 | 53,271 | -0.60(-0.84%) |
Aug 22, 2017 | 70.55 | 71.54 | 70.55 | 71.31 | 56,229 | +0.98(+1.39%) |
Aug 21, 2017 | 70.50 | 70.69 | 70.10 | 70.33 | 45,753 | -0.19(-0.27%) |
Aug 18, 2017 | 69.93 | 70.70 | 69.63 | 70.52 | 207,993 | +0.23(+0.33%) |
Aug 17, 2017 | 71.42 | 72.81 | 70.26 | 70.29 | 110,258 | -1.49(-2.08%) |
Aug 16, 2017 | 71.73 | 72.33 | 71.30 | 71.78 | 80,726 | +0.02(+0.03%) |
Aug 15, 2017 | 72.91 | 72.91 | 71.22 | 71.76 | 75,946 | -1.12(-1.53%) |
Aug 14, 2017 | 72.10 | 72.96 | 71.26 | 72.88 | 84,050 | +1.28(+1.79%) |
Aug 11, 2017 | 72.08 | 72.47 | 71.54 | 71.60 | 64,300 | -0.53(-0.73%) |
Aug 10, 2017 | 70.86 | 72.45 | 70.74 | 72.13 | 93,482 | +0.97(+1.36%) |
Aug 09, 2017 | 70.49 | 71.46 | 69.48 | 71.16 | 106,235 | +0.26(+0.37%) |
Aug 08, 2017 | 72.01 | 72.30 | 70.52 | 70.90 | 97,213 | -1.22(-1.69%) |
Aug 07, 2017 | 74.79 | 74.98 | 69.41 | 72.12 | 289,131 | -2.86(-3.82%) |
Aug 04, 2017 | 74.06 | 73.63 | 74.98 | 142,562 | +0.92(+1.25%) | |
Aug 03, 2017 | 74.19 | 74.47 | 73.06 | 74.06 | 80,027 | +0.19(+0.26%) |
Aug 02, 2017 | 75.24 | 75.56 | 73.46 | 73.87 | 74,971 | -1.43(-1.90%) |
Aug 01, 2017 | 74.80 | 75.39 | 74.61 | 75.30 | 102,997 | +0.70(+0.94%) |
Jul 31, 2017 | 75.13 | 75.13 | 74.44 | 74.60 | 87,376 | -0.42(-0.56%) |
Jul 28, 2017 | 74.34 | 75.04 | 74.06 | 75.02 | 58,962 | +0.51(+0.68%) |
Jul 27, 2017 | 75.19 | 75.57 | 74.07 | 74.51 | 67,385 | -0.19(-0.26%) |
Jul 26, 2017 | 76.69 | 76.69 | 74.56 | 74.70 | 73,415 | -1.89(-2.47%) |
Jul 25, 2017 | 75.42 | 76.90 | 75.30 | 76.60 | 109,681 | +1.54(+2.05%) |
Jul 24, 2017 | 74.84 | 75.38 | 74.07 | 75.06 | 57,657 | +0.03(+0.04%) |
Jul 21, 2017 | 75.47 | 76.16 | 74.99 | 75.03 | 80,042 | -0.11(-0.14%) |
Jul 20, 2017 | 75.62 | 74.76 | 75.14 | 105,088 | +0.04(+0.05%) | |
Jul 19, 2017 | 75.25 | 75.57 | 74.69 | 75.10 | 77,614 | -0.16(-0.22%) |
Jul 18, 2017 | 76.20 | 76.20 | 74.92 | 75.26 | 73,357 | -1.17(-1.53%) |
Jul 17, 2017 | 75.63 | 76.86 | 75.63 | 76.43 | 78,377 | +0.82(+1.08%) |
Jul 14, 2017 | 75.14 | 75.94 | 74.91 | 75.62 | 70,910 | +0.39(+0.52%) |
Jul 13, 2017 | 75.19 | 75.29 | 73.75 | 75.22 | 80,766 | -0.17(-0.23%) |
Jul 12, 2017 | 74.91 | 75.69 | 74.58 | 75.40 | 56,632 | +1.00(+1.34%) |
Jul 11, 2017 | 73.62 | 74.58 | 73.58 | 74.40 | 104,608 | +1.07(+1.46%) |
Jul 10, 2017 | 74.38 | 74.38 | 73.12 | 73.33 | 71,869 | -1.10(-1.47%) |
Jul 07, 2017 | 73.86 | 74.60 | 73.30 | 74.43 | 87,985 | +0.99(+1.35%) |
Jul 06, 2017 | 74.01 | 74.40 | 73.05 | 73.44 | 77,486 | -1.23(-1.65%) |
Jul 05, 2017 | 75.18 | 75.18 | 74.09 | 74.67 | 54,758 | -0.54(-0.72%) |