Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.32 | 74.36 | 74.25 | 74.36 | 3,379,163 | +0.06(+0.08%) |
Sep 28, 2017 | 74.26 | 74.33 | 74.24 | 74.30 | 2,282,911 | +0.00(+0.00%) |
Sep 27, 2017 | 74.28 | 74.32 | 74.20 | 74.30 | 1,919,982 | +0.04(+0.05%) |
Sep 26, 2017 | 74.24 | 74.34 | 74.22 | 74.26 | 2,350,092 | +0.08(+0.11%) |
Sep 25, 2017 | 74.12 | 74.20 | 74.09 | 74.18 | 2,742,799 | +0.06(+0.08%) |
Sep 22, 2017 | 74.06 | 74.12 | 74.02 | 74.12 | 2,594,235 | +0.10(+0.13%) |
Sep 21, 2017 | 74.18 | 74.18 | 74.00 | 74.02 | 2,389,993 | -0.12(-0.16%) |
Sep 20, 2017 | 74.12 | 74.20 | 74.00 | 74.14 | 4,446,512 | -0.02(-0.03%) |
Sep 19, 2017 | 74.08 | 74.16 | 74.00 | 74.16 | 2,061,197 | +0.12(+0.16%) |
Sep 18, 2017 | 74.06 | 74.12 | 73.98 | 74.04 | 5,541,815 | -0.02(-0.03%) |
Sep 15, 2017 | 73.98 | 74.10 | 73.96 | 74.06 | 2,409,937 | +0.02(+0.03%) |
Sep 14, 2017 | 73.91 | 74.06 | 73.87 | 74.04 | 3,118,896 | +0.16(+0.22%) |
Sep 13, 2017 | 73.87 | 73.92 | 73.83 | 73.89 | 4,713,899 | -0.04(-0.05%) |
Sep 12, 2017 | 73.85 | 73.94 | 73.81 | 73.92 | 4,338,456 | +0.10(+0.14%) |
Sep 11, 2017 | 73.77 | 73.92 | 73.75 | 73.83 | 3,690,043 | +0.24(+0.32%) |
Sep 08, 2017 | 73.81 | 73.84 | 73.59 | 73.59 | 3,728,577 | -0.22(-0.30%) |
Sep 07, 2017 | 73.89 | 73.91 | 73.81 | 73.81 | 2,601,990 | +0.02(+0.03%) |
Sep 06, 2017 | 73.89 | 73.96 | 73.77 | 73.79 | 4,225,861 | -0.06(-0.08%) |
Sep 05, 2017 | 73.91 | 73.92 | 73.73 | 73.85 | 5,120,190 | -0.10(-0.13%) |
Sep 01, 2017 | 73.85 | 73.96 | 73.85 | 73.94 | 4,779,169 | +0.03(+0.04%) |
Aug 31, 2017 | 73.78 | 73.92 | 73.76 | 73.92 | 5,210,615 | +0.18(+0.24%) |
Aug 30, 2017 | 73.62 | 73.76 | 73.58 | 73.74 | 6,675,310 | +0.16(+0.22%) |
Aug 29, 2017 | 73.48 | 73.62 | 73.44 | 73.58 | 2,894,202 | -0.08(-0.11%) |
Aug 28, 2017 | 73.66 | 73.68 | 73.58 | 73.66 | 2,278,459 | +0.00(+0.00%) |
Aug 25, 2017 | 73.54 | 73.66 | 73.52 | 73.66 | 3,009,891 | +0.16(+0.22%) |
Aug 24, 2017 | 73.48 | 73.52 | 73.37 | 73.50 | 2,736,458 | +0.10(+0.14%) |
Aug 23, 2017 | 73.30 | 73.46 | 73.30 | 73.40 | 2,746,113 | -0.04(-0.05%) |
Aug 22, 2017 | 73.18 | 73.50 | 73.18 | 73.44 | 4,918,771 | +0.34(+0.46%) |
Aug 21, 2017 | 73.04 | 73.17 | 73.02 | 73.10 | 3,134,851 | +0.08(+0.11%) |
Aug 18, 2017 | 73.04 | 73.20 | 72.91 | 73.02 | 6,147,544 | +0.06(+0.08%) |
Aug 17, 2017 | 73.32 | 73.32 | 72.85 | 72.96 | 6,737,392 | -0.38(-0.51%) |
Aug 16, 2017 | 73.32 | 73.44 | 73.32 | 73.34 | 3,570,888 | +0.00(+0.00%) |
Aug 15, 2017 | 73.31 | 73.38 | 73.24 | 73.34 | 5,722,742 | +0.08(+0.11%) |
Aug 14, 2017 | 73.22 | 73.42 | 73.22 | 73.26 | 4,879,895 | +0.32(+0.44%) |
Aug 11, 2017 | 72.94 | 73.02 | 72.87 | 72.94 | 7,783,268 | +0.18(+0.25%) |
Aug 10, 2017 | 73.18 | 73.20 | 72.77 | 72.77 | 10,477,442 | -0.52(-0.70%) |
Aug 09, 2017 | 73.48 | 73.48 | 73.22 | 73.28 | 8,859,534 | -0.32(-0.43%) |
Aug 08, 2017 | 73.84 | 73.86 | 73.48 | 73.60 | 6,321,746 | -0.22(-0.30%) |
Aug 07, 2017 | 73.88 | 73.88 | 73.78 | 73.82 | 2,110,142 | -0.02(-0.03%) |
Aug 04, 2017 | 73.82 | 73.88 | 73.78 | 73.84 | 7,818,265 | +0.02(+0.03%) |
Aug 03, 2017 | 73.96 | 73.96 | 73.80 | 73.82 | 5,144,102 | -0.18(-0.24%) |
Aug 02, 2017 | 73.96 | 74.06 | 73.92 | 74.00 | 3,055,167 | +0.00(+0.00%) |
Aug 01, 2017 | 73.94 | 74.02 | 73.90 | 74.00 | 4,507,557 | +0.13(+0.17%) |
Jul 31, 2017 | 73.85 | 73.97 | 73.81 | 73.87 | 3,330,788 | -0.02(-0.03%) |
Jul 28, 2017 | 73.89 | 73.89 | 73.79 | 73.89 | 3,202,431 | +0.00(+0.00%) |
Jul 27, 2017 | 73.93 | 73.95 | 73.75 | 73.89 | 4,402,043 | -0.02(-0.03%) |
Jul 26, 2017 | 73.93 | 73.99 | 73.83 | 73.91 | 2,422,905 | +0.10(+0.13%) |
Jul 25, 2017 | 73.85 | 73.88 | 73.79 | 73.81 | 1,905,061 | +0.02(+0.03%) |
Jul 24, 2017 | 73.77 | 73.79 | 73.65 | 73.79 | 1,568,723 | +0.08(+0.11%) |
Jul 21, 2017 | 73.77 | 73.78 | 73.67 | 73.71 | 6,129,821 | -0.08(-0.11%) |
Jul 20, 2017 | 73.79 | 73.83 | 73.70 | 73.79 | 2,891,694 | +0.08(+0.11%) |
Jul 19, 2017 | 73.63 | 73.77 | 73.63 | 73.71 | 3,159,443 | +0.12(+0.16%) |
Jul 18, 2017 | 73.51 | 73.63 | 73.46 | 73.59 | 5,602,564 | +0.10(+0.13%) |
Jul 17, 2017 | 73.53 | 73.53 | 73.44 | 73.50 | 3,523,464 | +0.04(+0.05%) |
Jul 14, 2017 | 73.32 | 73.51 | 73.28 | 73.46 | 8,494,297 | +0.14(+0.19%) |
Jul 13, 2017 | 73.28 | 73.32 | 73.20 | 73.32 | 6,500,431 | +0.06(+0.08%) |
Jul 12, 2017 | 73.08 | 73.28 | 73.08 | 73.26 | 8,944,473 | +0.41(+0.57%) |
Jul 11, 2017 | 72.90 | 72.92 | 72.76 | 72.84 | 4,231,061 | -0.04(-0.05%) |
Jul 10, 2017 | 72.76 | 72.92 | 72.76 | 72.88 | 5,035,001 | +0.14(+0.19%) |
Jul 07, 2017 | 72.76 | 72.86 | 72.65 | 72.74 | 10,302,285 | -0.08(-0.11%) |
Jul 06, 2017 | 73.02 | 73.02 | 72.69 | 72.82 | 8,286,773 | -0.18(-0.24%) |
Jul 05, 2017 | 73.14 | 73.22 | 72.98 | 73.00 | 5,502,136 | -0.10(-0.14%) |