Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.58 | 72.58 | 72.44 | 72.55 | 3,072 | +0.16(+0.22%) |
Oct 30, 2017 | 72.40 | 72.44 | 72.39 | 72.39 | 1,623 | -0.34(-0.47%) |
Oct 27, 2017 | 72.66 | 72.73 | 72.45 | 72.73 | 2,141 | -0.03(-0.04%) |
Oct 26, 2017 | 72.69 | 72.79 | 72.63 | 72.76 | 1,849 | +0.20(+0.28%) |
Oct 25, 2017 | 72.63 | 72.63 | 72.49 | 72.55 | 3,975 | -0.31(-0.42%) |
Oct 24, 2017 | 72.94 | 72.94 | 72.81 | 72.86 | 4,760 | -0.01(-0.01%) |
Oct 23, 2017 | 73.12 | 73.12 | 72.86 | 72.86 | 5,633 | -0.10(-0.14%) |
Oct 20, 2017 | 72.85 | 72.97 | 72.82 | 72.96 | 1,476 | +0.40(+0.56%) |
Oct 19, 2017 | 72.14 | 72.56 | 72.14 | 72.56 | 3,677 | +0.11(+0.15%) |
Oct 18, 2017 | 72.48 | 72.49 | 72.33 | 72.45 | 7,409 | +0.10(+0.14%) |
Oct 17, 2017 | 72.32 | 72.35 | 72.16 | 72.35 | 4,906 | +0.00(+0.00%) |
Oct 16, 2017 | 72.21 | 72.35 | 72.21 | 72.35 | 1,842 | +0.00(+0.00%) |
Oct 13, 2017 | 72.44 | 72.45 | 72.35 | 72.35 | 2,468 | +0.07(+0.10%) |
Oct 12, 2017 | 72.02 | 72.33 | 72.02 | 72.28 | 4,941 | +0.16(+0.22%) |
Oct 11, 2017 | 72.19 | 72.19 | 72.00 | 72.12 | 202,923 | +0.06(+0.09%) |
Oct 10, 2017 | 72.03 | 72.11 | 72.03 | 72.05 | 1,515 | +0.10(+0.14%) |
Oct 09, 2017 | 72.12 | 71.93 | 71.96 | 6,545 | -0.16(-0.22%) | |
Oct 06, 2017 | 72.20 | 72.20 | 71.99 | 72.12 | 9,275 | -0.09(-0.12%) |
Oct 05, 2017 | 72.10 | 72.26 | 72.10 | 72.21 | 1,029 | +0.23(+0.32%) |
Oct 04, 2017 | 71.87 | 72.03 | 71.84 | 71.97 | 8,885 | +0.13(+0.18%) |
Oct 03, 2017 | 71.82 | 71.85 | 71.68 | 71.85 | 3,107 | +0.10(+0.14%) |
Oct 02, 2017 | 71.33 | 71.75 | 71.33 | 71.75 | 142,447 | +0.39(+0.54%) |
Sep 29, 2017 | 71.31 | 71.36 | 71.30 | 71.36 | 46,265 | +0.26(+0.36%) |
Sep 28, 2017 | 70.89 | 71.11 | 70.89 | 71.11 | 1,080 | -0.02(-0.03%) |
Sep 27, 2017 | 70.89 | 71.13 | 70.89 | 71.13 | 709 | +0.10(+0.14%) |
Sep 26, 2017 | 71.03 | 71.08 | 71.00 | 71.03 | 4,755 | +0.09(+0.13%) |
Sep 25, 2017 | 70.96 | 70.96 | 70.91 | 70.93 | 848 | +0.00(+0.00%) |
Sep 22, 2017 | 70.86 | 70.93 | 70.81 | 70.93 | 2,956 | +0.11(+0.15%) |
Sep 21, 2017 | 70.84 | 70.87 | 70.83 | 70.83 | 619 | -0.07(-0.10%) |
Sep 20, 2017 | 70.93 | 70.93 | 70.90 | 70.90 | 1,115 | -0.07(-0.10%) |
Sep 19, 2017 | 71.07 | 71.07 | 70.89 | 70.97 | 6,468 | -0.04(-0.05%) |
Sep 18, 2017 | 71.19 | 71.19 | 70.90 | 71.01 | 6,152 | +0.13(+0.19%) |
Sep 15, 2017 | 70.71 | 70.87 | 70.65 | 70.87 | 16,424 | +0.13(+0.18%) |
Sep 14, 2017 | 70.65 | 70.76 | 70.61 | 70.75 | 4,728 | +0.04(+0.05%) |
Sep 13, 2017 | 70.76 | 70.78 | 70.69 | 70.71 | 141,890 | -0.19(-0.26%) |
Sep 12, 2017 | 70.98 | 70.98 | 70.77 | 70.90 | 3,158 | +0.19(+0.26%) |
Sep 11, 2017 | 70.65 | 70.71 | 70.65 | 70.71 | 1,815 | +0.78(+1.12%) |
Sep 08, 2017 | 69.93 | 69.93 | 69.93 | 69.93 | 208 | +0.22(+0.32%) |
Sep 07, 2017 | 69.58 | 69.75 | 69.58 | 69.71 | 148,834 | -0.10(-0.14%) |
Sep 06, 2017 | 69.86 | 69.88 | 69.77 | 69.81 | 4,163 | +0.22(+0.32%) |
Sep 05, 2017 | 69.90 | 69.92 | 69.58 | 69.58 | 1,308 | -0.69(-0.98%) |
Sep 01, 2017 | 70.27 | 70.36 | 70.27 | 70.27 | 2,378 | +0.27(+0.39%) |
Aug 31, 2017 | 70.00 | 70.00 | 70.00 | 70.00 | 677 | +0.29(+0.42%) |
Aug 30, 2017 | 69.77 | 69.77 | 69.66 | 69.71 | 2,420 | +0.23(+0.33%) |
Aug 29, 2017 | 69.28 | 69.52 | 69.28 | 69.48 | 2,677 | +0.01(+0.02%) |
Aug 28, 2017 | 69.66 | 69.66 | 69.39 | 69.47 | 4,226 | -0.29(-0.41%) |
Aug 25, 2017 | 69.75 | 69.81 | 69.65 | 69.75 | 1,829 | +0.29(+0.41%) |
Aug 24, 2017 | 69.53 | 69.66 | 69.46 | 69.47 | 16,780 | -0.09(-0.13%) |
Aug 23, 2017 | 69.51 | 69.66 | 69.50 | 69.56 | 8,697 | -0.12(-0.18%) |
Aug 22, 2017 | 69.59 | 69.68 | 69.59 | 69.68 | 917 | +0.51(+0.74%) |
Aug 21, 2017 | 68.99 | 69.18 | 68.87 | 69.17 | 18,568 | +0.08(+0.12%) |
Aug 18, 2017 | 69.13 | 69.24 | 68.90 | 69.09 | 7,858 | -0.10(-0.14%) |
Aug 17, 2017 | 69.69 | 69.69 | 69.19 | 69.19 | 871 | -1.02(-1.45%) |
Aug 16, 2017 | 70.17 | 70.30 | 70.16 | 70.21 | 14,018 | +0.35(+0.50%) |
Aug 15, 2017 | 70.10 | 70.10 | 69.86 | 69.86 | 87,071 | -0.11(-0.15%) |
Aug 14, 2017 | 70.01 | 70.02 | 69.97 | 69.97 | 1,174 | +0.65(+0.94%) |
Aug 11, 2017 | 69.32 | 69.32 | 69.32 | 69.32 | 555 | -0.07(-0.10%) |
Aug 10, 2017 | 69.87 | 69.91 | 69.39 | 69.39 | 506,874 | -0.83(-1.18%) |
Aug 09, 2017 | 70.10 | 70.22 | 69.96 | 70.22 | 2,398 | -0.05(-0.08%) |
Aug 08, 2017 | 70.39 | 70.62 | 70.21 | 70.27 | 3,072 | -0.22(-0.32%) |
Aug 07, 2017 | 70.45 | 70.50 | 70.45 | 70.50 | 852 | +0.06(+0.09%) |
Aug 04, 2017 | 70.45 | 70.46 | 70.43 | 70.43 | 1,220 | +0.04(+0.05%) |
Aug 03, 2017 | 70.69 | 70.69 | 70.27 | 70.40 | 2,719 | -0.03(-0.04%) |
Aug 02, 2017 | 70.76 | 70.76 | 70.26 | 70.42 | 1,689 | -0.21(-0.29%) |