Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.41 | 72.39 | 70.24 | 71.06 | 1,896,288 | +0.50(+0.71%) |
Sep 28, 2017 | 70.32 | 70.70 | 69.91 | 70.56 | 497,895 | +0.19(+0.27%) |
Sep 27, 2017 | 70.83 | 71.10 | 69.89 | 70.37 | 853,179 | -0.47(-0.66%) |
Sep 26, 2017 | 71.23 | 71.28 | 70.20 | 70.84 | 481,186 | -0.34(-0.48%) |
Sep 25, 2017 | 70.35 | 71.76 | 70.33 | 71.18 | 1,254,449 | +0.91(+1.30%) |
Sep 22, 2017 | 70.32 | 70.48 | 69.81 | 70.27 | 480,574 | -0.03(-0.04%) |
Sep 21, 2017 | 70.87 | 70.91 | 69.70 | 70.30 | 469,165 | +0.06(+0.09%) |
Sep 20, 2017 | 70.55 | 70.92 | 70.00 | 70.24 | 341,159 | -0.27(-0.38%) |
Sep 19, 2017 | 71.02 | 71.08 | 70.43 | 70.51 | 580,507 | -0.48(-0.68%) |
Sep 18, 2017 | 71.07 | 71.35 | 70.72 | 70.99 | 393,161 | -0.14(-0.20%) |
Sep 15, 2017 | 71.45 | 71.68 | 70.83 | 71.13 | 675,187 | -0.29(-0.41%) |
Sep 14, 2017 | 71.00 | 72.09 | 70.45 | 71.42 | 1,234,693 | +0.64(+0.90%) |
Sep 13, 2017 | 70.00 | 70.87 | 69.99 | 70.78 | 811,980 | +0.71(+1.01%) |
Sep 12, 2017 | 69.70 | 70.14 | 69.50 | 70.07 | 1,375,866 | +0.37(+0.53%) |
Sep 11, 2017 | 69.40 | 69.83 | 69.27 | 69.70 | 724,553 | +0.36(+0.52%) |
Sep 08, 2017 | 68.30 | 69.35 | 68.13 | 69.34 | 795,668 | +0.69(+1.01%) |
Sep 07, 2017 | 68.72 | 68.86 | 68.16 | 68.65 | 536,466 | -0.01(-0.01%) |
Sep 06, 2017 | 67.89 | 68.78 | 67.71 | 68.66 | 755,287 | +0.96(+1.42%) |
Sep 05, 2017 | 67.97 | 68.35 | 67.52 | 67.70 | 597,714 | -0.22(-0.32%) |
Sep 01, 2017 | 67.52 | 67.95 | 67.20 | 67.92 | 455,535 | +0.53(+0.79%) |
Aug 31, 2017 | 66.50 | 67.50 | 66.30 | 67.39 | 533,597 | +1.05(+1.58%) |
Aug 30, 2017 | 65.87 | 66.43 | 65.74 | 66.34 | 386,557 | +0.31(+0.47%) |
Aug 29, 2017 | 65.74 | 66.11 | 65.32 | 66.03 | 430,093 | +0.06(+0.09%) |
Aug 28, 2017 | 66.99 | 66.99 | 65.64 | 65.97 | 440,949 | -0.72(-1.08%) |
Aug 25, 2017 | 66.40 | 66.88 | 66.01 | 66.69 | 504,509 | +0.47(+0.71%) |
Aug 24, 2017 | 66.28 | 66.66 | 65.76 | 66.22 | 461,100 | +0.06(+0.09%) |
Aug 23, 2017 | 64.64 | 66.21 | 64.57 | 66.16 | 549,772 | +1.37(+2.11%) |
Aug 22, 2017 | 64.08 | 64.95 | 64.08 | 64.79 | 590,506 | +0.73(+1.14%) |
Aug 21, 2017 | 64.84 | 64.85 | 63.92 | 64.06 | 694,709 | -0.78(-1.20%) |
Aug 18, 2017 | 64.89 | 65.27 | 64.35 | 64.84 | 526,489 | -0.01(-0.02%) |
Aug 17, 2017 | 65.18 | 65.58 | 64.58 | 64.85 | 748,715 | -0.37(-0.57%) |
Aug 16, 2017 | 66.02 | 66.46 | 65.01 | 65.22 | 556,838 | -0.68(-1.03%) |
Aug 15, 2017 | 67.07 | 67.17 | 65.76 | 65.90 | 883,940 | -1.10(-1.64%) |
Aug 14, 2017 | 67.17 | 67.89 | 66.88 | 67.00 | 547,213 | -0.21(-0.31%) |
Aug 11, 2017 | 67.00 | 67.94 | 66.80 | 67.21 | 427,327 | -0.16(-0.24%) |
Aug 10, 2017 | 68.26 | 68.59 | 67.19 | 67.37 | 406,160 | -0.89(-1.30%) |
Aug 09, 2017 | 67.45 | 68.65 | 67.40 | 68.26 | 720,943 | +0.76(+1.13%) |
Aug 08, 2017 | 68.91 | 69.49 | 67.39 | 67.50 | 890,002 | -1.71(-2.47%) |
Aug 07, 2017 | 69.13 | 69.44 | 68.92 | 69.21 | 573,965 | +0.07(+0.10%) |
Aug 04, 2017 | 70.11 | 70.20 | 68.92 | 69.14 | 522,888 | -0.95(-1.36%) |
Aug 03, 2017 | 70.14 | 70.50 | 69.93 | 70.09 | 399,840 | -0.05(-0.07%) |
Aug 02, 2017 | 69.70 | 70.75 | 69.67 | 70.14 | 870,194 | +0.23(+0.33%) |
Aug 01, 2017 | 69.78 | 70.12 | 69.60 | 69.91 | 440,565 | +0.15(+0.22%) |
Jul 31, 2017 | 69.50 | 69.99 | 68.94 | 69.76 | 406,430 | +0.40(+0.58%) |
Jul 28, 2017 | 69.50 | 69.66 | 69.06 | 69.36 | 478,432 | -0.26(-0.37%) |
Jul 27, 2017 | 69.73 | 70.12 | 69.55 | 69.62 | 443,794 | -1.00(-1.42%) |
Jul 26, 2017 | 71.17 | 71.26 | 70.57 | 70.62 | 597,193 | -0.39(-0.55%) |
Jul 25, 2017 | 70.92 | 71.27 | 70.44 | 71.01 | 792,443 | +0.26(+0.37%) |
Jul 24, 2017 | 70.43 | 70.79 | 69.97 | 70.75 | 523,390 | +0.63(+0.90%) |
Jul 21, 2017 | 70.01 | 70.52 | 69.89 | 70.12 | 896,596 | +0.10(+0.14%) |
Jul 20, 2017 | 70.86 | 71.13 | 69.56 | 70.02 | 647,670 | -0.61(-0.86%) |
Jul 19, 2017 | 71.28 | 72.04 | 70.31 | 70.63 | 896,450 | -0.71(-1.00%) |
Jul 18, 2017 | 71.82 | 71.82 | 70.77 | 71.34 | 691,947 | +0.44(+0.62%) |
Jul 17, 2017 | 71.61 | 71.61 | 70.88 | 70.90 | 866,102 | -1.35(-1.87%) |
Jul 14, 2017 | 69.94 | 72.25 | 69.82 | 72.25 | 612,522 | +2.47(+3.54%) |
Jul 13, 2017 | 70.15 | 70.23 | 69.50 | 69.78 | 435,991 | -0.19(-0.27%) |
Jul 12, 2017 | 70.10 | 70.33 | 69.75 | 69.97 | 733,848 | +0.44(+0.63%) |
Jul 11, 2017 | 69.44 | 69.67 | 69.16 | 69.53 | 562,225 | -0.02(-0.03%) |
Jul 10, 2017 | 69.89 | 70.50 | 69.34 | 69.55 | 818,760 | -0.96(-1.36%) |
Jul 07, 2017 | 70.11 | 70.63 | 69.28 | 70.51 | 629,600 | +0.52(+0.74%) |
Jul 06, 2017 | 69.85 | 70.84 | 69.75 | 69.99 | 673,094 | +0.44(+0.63%) |
Jul 05, 2017 | 71.97 | 71.97 | 69.55 | 69.55 | 1,588,844 | -2.41(-3.35%) |