Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 78.67 | 79.78 | 78.67 | 79.40 | 537,002 | +0.65(+0.83%) |
Sep 28, 2017 | 78.31 | 78.80 | 77.88 | 78.75 | 637,393 | +0.39(+0.50%) |
Sep 27, 2017 | 79.38 | 78.31 | 78.35 | 818,343 | -0.02(-0.02%) | |
Sep 26, 2017 | 77.82 | 78.62 | 77.59 | 78.37 | 565,152 | +0.78(+1.01%) |
Sep 25, 2017 | 77.51 | 77.86 | 77.39 | 77.59 | 476,268 | -0.05(-0.06%) |
Sep 22, 2017 | 76.78 | 77.72 | 76.52 | 77.64 | 969,778 | +0.99(+1.29%) |
Sep 21, 2017 | 76.44 | 76.97 | 76.44 | 76.64 | 507,326 | -0.09(-0.12%) |
Sep 20, 2017 | 76.22 | 77.16 | 75.82 | 76.74 | 1,114,288 | +0.66(+0.87%) |
Sep 19, 2017 | 75.99 | 76.34 | 75.35 | 76.07 | 737,399 | +0.18(+0.24%) |
Sep 18, 2017 | 76.19 | 76.32 | 75.47 | 75.89 | 553,363 | -0.11(-0.14%) |
Sep 15, 2017 | 75.87 | 76.18 | 75.40 | 76.00 | 1,066,115 | +0.28(+0.38%) |
Sep 14, 2017 | 74.84 | 75.74 | 74.61 | 75.72 | 855,715 | +0.74(+0.99%) |
Sep 13, 2017 | 74.31 | 75.03 | 73.71 | 74.97 | 643,228 | +0.74(+1.00%) |
Sep 12, 2017 | 74.53 | 74.80 | 74.19 | 74.23 | 720,764 | -0.06(-0.09%) |
Sep 11, 2017 | 74.44 | 74.82 | 73.76 | 74.30 | 828,545 | +0.24(+0.32%) |
Sep 08, 2017 | 73.51 | 74.60 | 73.22 | 74.06 | 559,275 | +0.54(+0.74%) |
Sep 07, 2017 | 73.66 | 73.89 | 73.04 | 73.52 | 431,975 | -0.04(-0.05%) |
Sep 06, 2017 | 73.19 | 73.80 | 72.93 | 73.55 | 660,030 | +0.79(+1.08%) |
Sep 05, 2017 | 72.55 | 73.32 | 72.55 | 72.77 | 698,082 | +0.23(+0.32%) |
Sep 01, 2017 | 72.43 | 72.77 | 72.26 | 72.54 | 565,007 | +0.40(+0.56%) |
Aug 31, 2017 | 72.13 | 72.40 | 71.89 | 72.13 | 532,525 | +0.38(+0.52%) |
Aug 30, 2017 | 71.24 | 71.79 | 70.98 | 71.76 | 319,011 | +0.49(+0.68%) |
Aug 29, 2017 | 71.23 | 71.79 | 71.21 | 71.27 | 296,684 | -0.26(-0.36%) |
Aug 28, 2017 | 71.45 | 71.71 | 71.32 | 71.53 | 463,897 | +0.39(+0.55%) |
Aug 25, 2017 | 71.10 | 71.31 | 70.96 | 71.13 | 411,138 | +0.43(+0.61%) |
Aug 24, 2017 | 70.79 | 71.06 | 70.40 | 70.70 | 393,068 | +0.06(+0.08%) |
Aug 23, 2017 | 71.31 | 71.35 | 70.37 | 70.65 | 667,388 | -0.91(-1.27%) |
Aug 22, 2017 | 71.19 | 71.78 | 70.82 | 71.56 | 554,471 | +0.55(+0.77%) |
Aug 21, 2017 | 71.67 | 71.78 | 70.95 | 71.01 | 419,985 | -0.63(-0.88%) |
Aug 18, 2017 | 72.01 | 72.28 | 71.54 | 71.64 | 357,835 | -0.60(-0.84%) |
Aug 17, 2017 | 72.56 | 73.28 | 72.18 | 72.24 | 546,136 | -0.42(-0.58%) |
Aug 16, 2017 | 72.44 | 72.98 | 72.30 | 72.66 | 440,892 | +0.31(+0.43%) |
Aug 15, 2017 | 72.86 | 72.86 | 72.16 | 72.35 | 296,134 | -0.48(-0.65%) |
Aug 14, 2017 | 73.17 | 73.34 | 72.47 | 72.83 | 459,319 | +0.17(+0.24%) |
Aug 11, 2017 | 72.33 | 73.10 | 72.06 | 72.66 | 386,427 | +0.33(+0.46%) |
Aug 10, 2017 | 73.49 | 73.76 | 72.27 | 72.33 | 502,654 | -1.53(-2.07%) |
Aug 09, 2017 | 74.52 | 74.71 | 73.74 | 73.86 | 386,613 | -0.71(-0.96%) |
Aug 08, 2017 | 75.07 | 75.38 | 74.52 | 74.57 | 511,345 | -0.57(-0.76%) |
Aug 07, 2017 | 74.53 | 75.20 | 74.07 | 75.14 | 350,691 | +0.61(+0.82%) |
Aug 04, 2017 | 74.10 | 74.53 | 73.74 | 74.53 | 375,239 | +0.51(+0.69%) |
Aug 03, 2017 | 74.22 | 74.33 | 73.44 | 74.01 | 406,198 | -0.08(-0.11%) |
Aug 02, 2017 | 74.40 | 74.58 | 73.19 | 74.09 | 569,250 | -0.57(-0.76%) |
Aug 01, 2017 | 74.81 | 75.72 | 74.18 | 74.66 | 958,885 | +0.21(+0.28%) |
Jul 31, 2017 | 74.74 | 75.05 | 73.99 | 74.45 | 671,894 | -0.15(-0.20%) |
Jul 28, 2017 | 74.52 | 75.15 | 73.53 | 74.60 | 803,759 | +0.18(+0.25%) |
Jul 27, 2017 | 72.39 | 74.47 | 71.13 | 74.42 | 1,496,834 | +2.48(+3.45%) |
Jul 26, 2017 | 72.43 | 72.77 | 71.92 | 71.93 | 931,178 | -0.56(-0.77%) |
Jul 25, 2017 | 74.07 | 74.30 | 72.17 | 72.49 | 743,828 | -1.11(-1.51%) |
Jul 24, 2017 | 73.63 | 73.95 | 73.03 | 73.60 | 312,094 | -0.09(-0.12%) |
Jul 21, 2017 | 74.06 | 74.49 | 73.43 | 73.69 | 437,978 | -0.62(-0.84%) |
Jul 20, 2017 | 74.11 | 74.36 | 73.43 | 74.31 | 577,150 | +0.36(+0.48%) |
Jul 19, 2017 | 73.97 | 74.23 | 73.77 | 73.96 | 330,693 | +0.09(+0.12%) |
Jul 18, 2017 | 73.87 | 74.13 | 73.45 | 73.87 | 408,395 | -0.21(-0.28%) |
Jul 17, 2017 | 74.03 | 74.09 | 73.74 | 74.08 | 322,793 | +0.06(+0.07%) |
Jul 14, 2017 | 74.06 | 74.50 | 73.73 | 74.02 | 478,658 | -0.02(-0.02%) |
Jul 13, 2017 | 75.13 | 75.78 | 73.87 | 74.04 | 591,010 | -1.10(-1.46%) |
Jul 12, 2017 | 75.18 | 75.63 | 74.77 | 75.14 | 409,210 | +0.48(+0.64%) |
Jul 11, 2017 | 74.58 | 75.00 | 74.26 | 74.66 | 387,027 | -0.05(-0.07%) |
Jul 10, 2017 | 74.55 | 75.01 | 74.31 | 74.72 | 515,717 | +0.28(+0.38%) |
Jul 07, 2017 | 74.09 | 74.82 | 73.52 | 74.43 | 451,745 | +0.51(+0.69%) |
Jul 06, 2017 | 75.07 | 75.07 | 73.77 | 73.92 | 463,257 | -1.36(-1.80%) |
Jul 05, 2017 | 74.74 | 75.97 | 74.56 | 75.28 | 454,874 | +0.71(+0.95%) |