Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.36 | 75.40 | 74.23 | 75.17 | 2,679,841 | +0.96(+1.29%) |
Sep 28, 2017 | 73.99 | 74.35 | 73.32 | 74.22 | 2,487,409 | +0.08(+0.11%) |
Sep 27, 2017 | 73.52 | 74.25 | 73.14 | 74.13 | 2,738,094 | +0.56(+0.76%) |
Sep 26, 2017 | 73.34 | 73.91 | 73.08 | 73.58 | 2,707,962 | -0.01(-0.01%) |
Sep 25, 2017 | 71.58 | 73.61 | 71.54 | 73.59 | 3,199,303 | +1.56(+2.16%) |
Sep 22, 2017 | 71.20 | 72.12 | 71.02 | 72.03 | 3,788,187 | +0.83(+1.16%) |
Sep 21, 2017 | 71.96 | 72.04 | 71.06 | 71.20 | 1,843,868 | -0.72(-1.01%) |
Sep 20, 2017 | 71.56 | 72.06 | 70.61 | 71.93 | 1,904,664 | +0.52(+0.73%) |
Sep 19, 2017 | 71.74 | 71.74 | 70.76 | 71.41 | 2,263,717 | -0.27(-0.38%) |
Sep 18, 2017 | 72.07 | 73.11 | 71.65 | 71.67 | 3,790,662 | -0.30(-0.41%) |
Sep 15, 2017 | 71.33 | 72.15 | 71.03 | 71.97 | 4,470,698 | +0.34(+0.48%) |
Sep 14, 2017 | 71.82 | 72.02 | 71.25 | 71.63 | 2,543,628 | -0.57(-0.78%) |
Sep 13, 2017 | 71.39 | 72.95 | 71.25 | 72.19 | 3,916,388 | +0.82(+1.14%) |
Sep 12, 2017 | 70.57 | 72.21 | 70.35 | 71.38 | 3,063,058 | +0.92(+1.30%) |
Sep 11, 2017 | 70.29 | 70.82 | 70.02 | 70.46 | 4,480,702 | +0.38(+0.54%) |
Sep 08, 2017 | 70.76 | 71.28 | 68.93 | 70.08 | 5,509,928 | -0.77(-1.09%) |
Sep 07, 2017 | 70.04 | 70.87 | 69.68 | 70.85 | 3,716,528 | +1.02(+1.46%) |
Sep 06, 2017 | 69.28 | 70.11 | 69.05 | 69.83 | 2,734,779 | +0.86(+1.25%) |
Sep 05, 2017 | 67.00 | 69.24 | 67.00 | 68.97 | 3,766,451 | +1.69(+2.51%) |
Sep 01, 2017 | 67.50 | 68.12 | 66.59 | 67.28 | 3,985,565 | -0.02(-0.03%) |
Aug 31, 2017 | 67.24 | 68.35 | 65.20 | 67.30 | 13,408,035 | -3.87(-5.43%) |
Aug 30, 2017 | 71.15 | 71.40 | 70.40 | 71.16 | 4,560,578 | -0.15(-0.21%) |
Aug 29, 2017 | 71.12 | 71.65 | 70.75 | 71.31 | 2,564,327 | -0.45(-0.62%) |
Aug 28, 2017 | 72.10 | 72.92 | 71.71 | 71.76 | 3,022,920 | -0.28(-0.39%) |
Aug 25, 2017 | 70.85 | 72.19 | 69.89 | 72.04 | 2,672,878 | +1.84(+2.62%) |
Aug 24, 2017 | 73.51 | 73.92 | 69.67 | 70.20 | 5,302,061 | -0.59(-0.84%) |
Aug 23, 2017 | 70.49 | 70.87 | 69.97 | 70.79 | 2,190,536 | -0.12(-0.17%) |
Aug 22, 2017 | 69.70 | 70.93 | 69.68 | 70.91 | 2,943,083 | +1.62(+2.34%) |
Aug 21, 2017 | 68.77 | 69.74 | 68.48 | 69.29 | 2,046,725 | +0.83(+1.21%) |
Aug 18, 2017 | 68.56 | 69.04 | 68.14 | 68.47 | 2,461,321 | -0.42(-0.61%) |
Aug 17, 2017 | 68.85 | 69.30 | 68.05 | 68.88 | 4,238,522 | -0.21(-0.31%) |
Aug 16, 2017 | 68.83 | 69.40 | 68.40 | 69.10 | 3,018,373 | +0.80(+1.17%) |
Aug 15, 2017 | 71.02 | 71.02 | 68.21 | 68.30 | 4,317,745 | -2.72(-3.83%) |
Aug 14, 2017 | 70.70 | 71.41 | 70.36 | 71.02 | 3,361,305 | +1.00(+1.43%) |
Aug 11, 2017 | 69.92 | 70.62 | 69.57 | 70.01 | 1,884,533 | -0.08(-0.12%) |
Aug 10, 2017 | 70.78 | 71.33 | 70.06 | 70.10 | 2,488,457 | -1.46(-2.03%) |
Aug 09, 2017 | 70.68 | 71.68 | 70.07 | 71.55 | 2,725,031 | +0.43(+0.60%) |
Aug 08, 2017 | 70.96 | 71.70 | 70.89 | 71.13 | 2,646,004 | +0.26(+0.37%) |
Aug 07, 2017 | 69.46 | 70.99 | 69.23 | 70.87 | 2,215,856 | +1.44(+2.07%) |
Aug 04, 2017 | 69.33 | 69.50 | 68.73 | 69.43 | 1,486,627 | +0.34(+0.50%) |
Aug 03, 2017 | 69.41 | 69.90 | 69.03 | 69.09 | 1,832,706 | -0.20(-0.29%) |
Aug 02, 2017 | 69.85 | 70.48 | 69.20 | 69.29 | 3,259,750 | -0.75(-1.07%) |
Aug 01, 2017 | 70.10 | 70.95 | 69.76 | 70.04 | 3,423,768 | +0.33(+0.48%) |
Jul 31, 2017 | 69.68 | 70.05 | 68.95 | 69.71 | 1,706,803 | +0.38(+0.55%) |
Jul 28, 2017 | 69.36 | 69.81 | 68.70 | 69.33 | 2,205,490 | -0.34(-0.49%) |
Jul 27, 2017 | 69.19 | 69.82 | 68.72 | 69.67 | 2,475,185 | +0.48(+0.70%) |
Jul 26, 2017 | 68.12 | 69.25 | 67.63 | 69.19 | 2,332,577 | +0.96(+1.40%) |
Jul 25, 2017 | 67.00 | 68.61 | 66.65 | 68.23 | 1,945,737 | +1.47(+2.21%) |
Jul 24, 2017 | 66.76 | 67.06 | 66.36 | 66.76 | 2,273,517 | -0.20(-0.30%) |
Jul 21, 2017 | 66.08 | 67.14 | 65.90 | 66.96 | 3,441,427 | +0.79(+1.19%) |
Jul 20, 2017 | 66.40 | 66.48 | 65.89 | 66.18 | 2,336,200 | -0.04(-0.06%) |
Jul 19, 2017 | 65.86 | 66.36 | 65.70 | 66.21 | 1,712,342 | +0.55(+0.83%) |
Jul 18, 2017 | 66.44 | 66.49 | 65.34 | 65.67 | 2,071,631 | -0.99(-1.49%) |
Jul 17, 2017 | 65.98 | 67.21 | 65.86 | 66.66 | 2,383,799 | +0.68(+1.03%) |
Jul 14, 2017 | 65.48 | 66.20 | 65.45 | 65.98 | 3,403,251 | +0.52(+0.79%) |
Jul 13, 2017 | 65.43 | 66.11 | 65.30 | 65.46 | 3,313,836 | +0.83(+1.28%) |
Jul 12, 2017 | 64.38 | 64.88 | 64.10 | 64.64 | 3,365,734 | +0.60(+0.94%) |
Jul 11, 2017 | 64.46 | 64.88 | 63.89 | 64.03 | 8,386,615 | -0.42(-0.65%) |
Jul 10, 2017 | 64.94 | 65.06 | 63.71 | 64.45 | 3,750,420 | -0.69(-1.05%) |
Jul 07, 2017 | 65.05 | 65.43 | 64.69 | 65.14 | 1,685,176 | +0.43(+0.66%) |
Jul 06, 2017 | 65.68 | 65.81 | 64.55 | 64.71 | 1,959,946 | -1.12(-1.70%) |
Jul 05, 2017 | 66.54 | 66.79 | 65.45 | 65.83 | 2,930,537 | -0.64(-0.96%) |