Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.56 | 75.02 | 74.06 | 74.82 | 2,238,158 | +0.48(+0.64%) |
Sep 28, 2017 | 74.19 | 74.64 | 73.66 | 74.34 | 2,260,430 | +0.17(+0.23%) |
Sep 27, 2017 | 74.63 | 74.18 | 2,718,196 | +1.00(+1.36%) | ||
Sep 26, 2017 | 73.07 | 73.47 | 72.69 | 73.18 | 1,963,108 | +0.28(+0.39%) |
Sep 25, 2017 | 72.37 | 73.11 | 72.29 | 72.90 | 2,050,546 | +0.48(+0.66%) |
Sep 22, 2017 | 71.86 | 72.54 | 71.72 | 72.42 | 1,942,375 | +0.32(+0.44%) |
Sep 21, 2017 | 72.08 | 72.60 | 71.49 | 72.10 | 3,054,749 | -0.19(-0.27%) |
Sep 20, 2017 | 71.77 | 72.53 | 71.28 | 72.29 | 3,604,019 | +0.74(+1.04%) |
Sep 19, 2017 | 70.88 | 71.91 | 70.88 | 71.55 | 3,047,889 | +0.63(+0.88%) |
Sep 18, 2017 | 70.87 | 71.18 | 70.43 | 70.92 | 4,261,430 | +0.19(+0.26%) |
Sep 15, 2017 | 69.47 | 70.82 | 69.44 | 70.74 | 5,030,406 | +1.18(+1.70%) |
Sep 14, 2017 | 70.85 | 71.22 | 69.34 | 69.55 | 4,784,579 | -1.33(-1.88%) |
Sep 13, 2017 | 70.21 | 71.22 | 70.00 | 70.89 | 3,943,445 | +0.57(+0.80%) |
Sep 12, 2017 | 70.16 | 70.70 | 69.99 | 70.32 | 2,568,809 | +0.45(+0.65%) |
Sep 11, 2017 | 69.71 | 70.37 | 69.28 | 69.87 | 2,702,428 | +0.75(+1.09%) |
Sep 08, 2017 | 68.45 | 69.43 | 68.03 | 69.12 | 3,333,461 | -0.02(-0.03%) |
Sep 07, 2017 | 70.29 | 70.33 | 68.72 | 69.14 | 4,135,935 | -1.10(-1.56%) |
Sep 06, 2017 | 69.81 | 70.70 | 69.73 | 70.24 | 3,885,815 | +0.72(+1.03%) |
Sep 05, 2017 | 70.39 | 70.48 | 69.18 | 69.52 | 2,928,958 | -1.46(-2.05%) |
Sep 01, 2017 | 70.58 | 71.34 | 70.36 | 70.98 | 2,759,185 | +0.62(+0.88%) |
Aug 31, 2017 | 71.16 | 71.29 | 70.26 | 70.36 | 4,080,264 | -0.42(-0.60%) |
Aug 30, 2017 | 70.47 | 71.37 | 70.29 | 70.78 | 2,371,883 | +0.31(+0.44%) |
Aug 29, 2017 | 70.48 | 70.62 | 69.76 | 70.47 | 3,578,681 | -0.72(-1.01%) |
Aug 28, 2017 | 72.20 | 72.26 | 71.01 | 71.19 | 1,534,431 | -0.83(-1.15%) |
Aug 25, 2017 | 72.25 | 72.80 | 71.98 | 72.02 | 1,362,952 | +0.05(+0.07%) |
Aug 24, 2017 | 72.03 | 72.33 | 71.73 | 71.97 | 1,028,253 | +0.12(+0.17%) |
Aug 23, 2017 | 71.61 | 72.58 | 71.59 | 71.84 | 1,302,092 | -0.13(-0.18%) |
Aug 22, 2017 | 72.21 | 72.53 | 71.40 | 71.98 | 2,125,510 | +0.02(+0.02%) |
Aug 21, 2017 | 72.15 | 72.23 | 71.67 | 71.96 | 1,595,318 | -0.10(-0.13%) |
Aug 18, 2017 | 72.19 | 72.90 | 71.87 | 72.06 | 2,732,926 | -0.41(-0.56%) |
Aug 17, 2017 | 74.05 | 74.27 | 72.44 | 72.46 | 1,989,034 | -1.62(-2.18%) |
Aug 16, 2017 | 74.88 | 75.12 | 73.89 | 74.08 | 1,349,447 | -0.29(-0.39%) |
Aug 15, 2017 | 75.06 | 75.23 | 73.64 | 74.37 | 2,617,865 | -0.10(-0.13%) |
Aug 14, 2017 | 74.07 | 74.87 | 73.82 | 74.47 | 2,017,112 | +1.29(+1.76%) |
Aug 11, 2017 | 73.68 | 73.77 | 72.76 | 73.18 | 2,250,810 | -0.23(-0.31%) |
Aug 10, 2017 | 74.68 | 74.80 | 73.35 | 73.41 | 2,304,860 | -1.84(-2.44%) |
Aug 09, 2017 | 75.09 | 75.37 | 74.64 | 75.25 | 1,513,694 | -0.33(-0.43%) |
Aug 08, 2017 | 75.15 | 77.22 | 75.15 | 75.57 | 2,254,833 | +0.32(+0.42%) |
Aug 07, 2017 | 74.79 | 75.49 | 74.57 | 75.26 | 1,570,792 | +0.65(+0.88%) |
Aug 04, 2017 | 75.41 | 75.49 | 74.47 | 74.60 | 2,969,055 | -0.16(-0.21%) |
Aug 03, 2017 | 75.40 | 75.68 | 74.67 | 74.76 | 2,834,327 | -0.64(-0.84%) |
Aug 02, 2017 | 75.52 | 75.67 | 75.11 | 75.40 | 3,065,347 | -0.26(-0.35%) |
Aug 01, 2017 | 76.21 | 76.29 | 75.33 | 75.66 | 2,587,753 | -0.15(-0.20%) |
Jul 31, 2017 | 75.14 | 76.22 | 74.91 | 75.81 | 3,334,484 | +1.06(+1.42%) |
Jul 28, 2017 | 74.64 | 74.90 | 73.73 | 74.75 | 3,596,978 | +0.15(+0.20%) |
Jul 27, 2017 | 75.58 | 75.61 | 74.24 | 74.60 | 3,278,695 | -0.80(-1.06%) |
Jul 26, 2017 | 76.69 | 76.72 | 75.32 | 75.40 | 2,846,679 | -1.21(-1.58%) |
Jul 25, 2017 | 77.41 | 77.59 | 76.23 | 76.61 | 3,714,348 | -0.03(-0.03%) |
Jul 24, 2017 | 76.99 | 77.02 | 76.24 | 76.64 | 4,443,912 | -0.72(-0.93%) |
Jul 21, 2017 | 75.10 | 77.62 | 74.37 | 77.36 | 11,012,036 | +6.10(+8.55%) |
Jul 20, 2017 | 71.44 | 71.68 | 70.41 | 71.26 | 5,645,720 | -0.33(-0.45%) |
Jul 19, 2017 | 72.09 | 72.12 | 71.05 | 71.59 | 3,600,773 | -0.17(-0.23%) |
Jul 18, 2017 | 71.89 | 72.02 | 71.23 | 71.75 | 1,526,731 | -0.53(-0.73%) |
Jul 17, 2017 | 72.49 | 72.65 | 72.04 | 72.28 | 2,185,622 | -0.29(-0.40%) |
Jul 14, 2017 | 71.99 | 72.89 | 71.41 | 72.57 | 2,235,146 | -0.08(-0.11%) |
Jul 13, 2017 | 72.35 | 72.82 | 72.15 | 72.65 | 1,865,874 | +0.34(+0.47%) |
Jul 12, 2017 | 71.24 | 72.47 | 70.94 | 72.31 | 2,816,407 | +1.02(+1.43%) |
Jul 11, 2017 | 72.20 | 72.27 | 71.08 | 71.29 | 3,119,654 | -0.89(-1.23%) |
Jul 10, 2017 | 72.47 | 72.56 | 72.10 | 72.18 | 2,714,179 | -0.40(-0.55%) |
Jul 07, 2017 | 72.71 | 72.73 | 72.06 | 72.57 | 1,859,024 | +0.34(+0.48%) |
Jul 06, 2017 | 72.41 | 72.96 | 72.08 | 72.23 | 3,998,945 | -0.52(-0.71%) |
Jul 05, 2017 | 73.36 | 73.73 | 72.24 | 72.75 | 3,277,884 | -0.76(-1.03%) |