Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.00 | 73.03 | 73.00 | 73.01 | 3,550 | +0.08(+0.10%) |
Sep 28, 2017 | 72.93 | 72.94 | 72.88 | 72.94 | 8,212 | +0.15(+0.21%) |
Sep 27, 2017 | 72.73 | 72.80 | 72.73 | 72.79 | 13,030 | +0.11(+0.15%) |
Sep 26, 2017 | 72.65 | 72.68 | 72.65 | 72.68 | 641 | -0.03(-0.04%) |
Sep 25, 2017 | 72.72 | 72.73 | 72.67 | 72.70 | 2,661 | +0.05(+0.07%) |
Sep 22, 2017 | 72.70 | 72.70 | 72.59 | 72.65 | 8,224 | +0.01(+0.01%) |
Sep 21, 2017 | 72.64 | 72.64 | 72.64 | 72.64 | 1,730 | +0.20(+0.28%) |
Sep 20, 2017 | 72.51 | 72.51 | 72.44 | 72.44 | 5,045 | -0.07(-0.09%) |
Sep 19, 2017 | 72.48 | 72.56 | 72.44 | 72.51 | 8,722 | +0.15(+0.21%) |
Sep 18, 2017 | 72.35 | 72.36 | 72.32 | 72.36 | 3,678 | -0.02(-0.02%) |
Sep 15, 2017 | 72.28 | 72.42 | 72.28 | 72.38 | 4,120 | +0.22(+0.31%) |
Sep 14, 2017 | 72.12 | 72.18 | 72.12 | 72.16 | 2,801 | +0.21(+0.30%) |
Sep 13, 2017 | 71.91 | 71.97 | 71.91 | 71.94 | 1,666 | +0.04(+0.06%) |
Sep 12, 2017 | 71.78 | 71.90 | 71.77 | 71.90 | 6,334 | +0.13(+0.18%) |
Sep 11, 2017 | 71.66 | 71.86 | 71.66 | 71.77 | 12,973 | +0.02(+0.02%) |
Sep 08, 2017 | 71.89 | 71.89 | 71.75 | 71.75 | 2,561 | -0.14(-0.19%) |
Sep 07, 2017 | 71.93 | 71.93 | 71.84 | 71.89 | 4,404 | +0.05(+0.06%) |
Sep 06, 2017 | 71.82 | 71.86 | 71.82 | 71.85 | 1,501 | -0.03(-0.03%) |
Sep 05, 2017 | 71.86 | 71.95 | 71.86 | 71.87 | 40,188 | -0.06(-0.08%) |
Sep 01, 2017 | 72.00 | 72.00 | 71.93 | 71.93 | 1,105 | -0.10(-0.14%) |
Aug 31, 2017 | 72.07 | 72.07 | 72.03 | 72.03 | 4,071 | +0.11(+0.15%) |
Aug 30, 2017 | 71.93 | 71.96 | 71.92 | 71.92 | 22,853 | +0.06(+0.08%) |
Aug 29, 2017 | 71.84 | 71.88 | 71.82 | 71.86 | 3,584 | -0.09(-0.13%) |
Aug 28, 2017 | 71.95 | 71.95 | 71.95 | 71.95 | 1,077 | -0.02(-0.02%) |
Aug 25, 2017 | 71.98 | 71.99 | 71.97 | 71.97 | 1,662 | +0.04(+0.06%) |
Aug 24, 2017 | 71.91 | 71.93 | 71.91 | 71.93 | 4,348 | -0.05(-0.07%) |
Aug 23, 2017 | 71.95 | 72.00 | 71.95 | 71.98 | 17,679 | +0.13(+0.18%) |
Aug 22, 2017 | 71.80 | 71.88 | 71.80 | 71.86 | 3,405 | -0.02(-0.02%) |
Aug 21, 2017 | 71.93 | 71.93 | 71.86 | 71.87 | 60,131 | -0.08(-0.11%) |
Aug 18, 2017 | 72.00 | 72.00 | 71.95 | 71.95 | 719 | -0.02(-0.03%) |
Aug 17, 2017 | 72.00 | 72.00 | 71.91 | 71.97 | 5,021 | -0.12(-0.17%) |
Aug 16, 2017 | 72.15 | 72.20 | 72.10 | 72.10 | 1,935 | +0.11(+0.15%) |
Aug 15, 2017 | 71.94 | 71.99 | 71.94 | 71.99 | 1,735 | +0.01(+0.01%) |
Aug 14, 2017 | 71.86 | 71.98 | 71.86 | 71.98 | 1,698 | +0.09(+0.12%) |
Aug 11, 2017 | 71.80 | 71.90 | 71.80 | 71.90 | 4,523 | +0.14(+0.20%) |
Aug 10, 2017 | 72.00 | 72.00 | 71.76 | 71.76 | 5,517 | -0.38(-0.53%) |
Aug 09, 2017 | 72.15 | 72.15 | 72.07 | 72.14 | 2,794 | -0.02(-0.02%) |
Aug 08, 2017 | 72.38 | 72.38 | 72.15 | 72.15 | 7,696 | -0.23(-0.32%) |
Aug 07, 2017 | 72.46 | 72.46 | 72.39 | 72.39 | 2,607 | -0.04(-0.06%) |
Aug 04, 2017 | 72.41 | 72.47 | 72.41 | 72.43 | 2,999 | +0.01(+0.02%) |
Aug 03, 2017 | 72.50 | 72.50 | 72.42 | 72.42 | 3,796 | -0.08(-0.10%) |
Aug 02, 2017 | 72.57 | 72.57 | 72.49 | 72.49 | 5,306 | -0.05(-0.06%) |
Aug 01, 2017 | 72.54 | 72.54 | 72.54 | 72.54 | 491 | -0.01(-0.01%) |
Jul 31, 2017 | 72.55 | 72.56 | 72.47 | 72.55 | 2,902 | -0.02(-0.02%) |
Jul 28, 2017 | 72.58 | 72.59 | 72.55 | 72.56 | 2,710 | -0.00(-0.00%) |
Jul 27, 2017 | 72.59 | 72.60 | 72.52 | 72.56 | 7,837 | -0.01(-0.01%) |
Jul 26, 2017 | 72.61 | 72.63 | 72.55 | 72.57 | 3,259 | +0.03(+0.04%) |
Jul 25, 2017 | 72.58 | 72.61 | 72.54 | 72.54 | 1,043 | -0.07(-0.09%) |
Jul 24, 2017 | 72.57 | 72.61 | 72.49 | 72.61 | 16,280 | -0.03(-0.04%) |
Jul 21, 2017 | 72.61 | 72.64 | 72.57 | 72.64 | 9,258 | +0.12(+0.17%) |
Jul 20, 2017 | 72.53 | 72.53 | 72.49 | 72.52 | 1,294 | +0.11(+0.16%) |
Jul 19, 2017 | 72.40 | 72.41 | 72.37 | 72.40 | 2,894 | +0.08(+0.11%) |
Jul 18, 2017 | 72.37 | 72.37 | 72.32 | 72.32 | 2,525 | -0.09(-0.13%) |
Jul 17, 2017 | 72.40 | 72.41 | 72.33 | 72.41 | 1,200 | +0.02(+0.03%) |
Jul 14, 2017 | 72.41 | 72.43 | 72.34 | 72.39 | 4,770 | -0.03(-0.04%) |
Jul 13, 2017 | 72.44 | 72.45 | 72.34 | 72.42 | 1,802 | +0.09(+0.12%) |
Jul 12, 2017 | 72.42 | 72.42 | 72.33 | 72.33 | 2,267 | +0.01(+0.01%) |
Jul 11, 2017 | 72.25 | 72.32 | 72.24 | 72.32 | 4,376 | -0.07(-0.09%) |
Jul 10, 2017 | 72.42 | 72.42 | 72.34 | 72.39 | 2,702 | +0.07(+0.09%) |
Jul 07, 2017 | 72.27 | 72.41 | 72.27 | 72.32 | 6,534 | -0.05(-0.06%) |
Jul 06, 2017 | 72.37 | 72.37 | 72.27 | 72.37 | 6,604 | +0.05(+0.06%) |
Jul 05, 2017 | 72.28 | 72.32 | 72.17 | 72.32 | 6,056 | -0.02(-0.03%) |