Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.15 | 70.18 | 69.98 | 70.07 | 2,691,926 | -0.02(-0.03%) |
Sep 28, 2017 | 69.93 | 70.09 | 69.92 | 70.09 | 1,580,448 | +0.08(+0.12%) |
Sep 27, 2017 | 69.99 | 70.06 | 69.97 | 70.01 | 5,040,233 | -0.20(-0.29%) |
Sep 26, 2017 | 70.20 | 70.26 | 70.13 | 70.21 | 1,486,966 | -0.02(-0.02%) |
Sep 25, 2017 | 70.09 | 70.25 | 70.08 | 70.22 | 1,763,787 | +0.18(+0.25%) |
Sep 22, 2017 | 70.07 | 70.10 | 70.00 | 70.05 | 2,159,143 | +0.14(+0.19%) |
Sep 21, 2017 | 70.05 | 70.08 | 69.91 | 69.91 | 1,523,351 | -0.04(-0.06%) |
Sep 20, 2017 | 70.13 | 70.18 | 69.88 | 69.95 | 1,687,905 | -0.12(-0.17%) |
Sep 19, 2017 | 70.12 | 70.14 | 70.03 | 70.07 | 1,911,122 | +0.05(+0.07%) |
Sep 18, 2017 | 70.04 | 70.07 | 69.98 | 70.03 | 927,034 | -0.08(-0.11%) |
Sep 15, 2017 | 70.13 | 70.14 | 70.02 | 70.11 | 756,816 | +0.02(+0.02%) |
Sep 14, 2017 | 70.03 | 70.12 | 70.03 | 70.09 | 801,306 | +0.01(+0.01%) |
Sep 13, 2017 | 70.14 | 70.15 | 70.06 | 70.08 | 1,134,333 | -0.10(-0.14%) |
Sep 12, 2017 | 70.18 | 70.23 | 70.10 | 70.18 | 673,184 | -0.04(-0.06%) |
Sep 11, 2017 | 70.30 | 70.36 | 70.20 | 70.22 | 1,303,770 | -0.24(-0.34%) |
Sep 08, 2017 | 70.57 | 70.57 | 70.43 | 70.46 | 1,631,842 | -0.14(-0.20%) |
Sep 07, 2017 | 70.52 | 70.66 | 70.48 | 70.60 | 6,864,574 | +0.25(+0.35%) |
Sep 06, 2017 | 70.51 | 70.57 | 70.32 | 70.35 | 2,826,200 | -0.18(-0.25%) |
Sep 05, 2017 | 70.42 | 70.54 | 70.34 | 70.53 | 1,371,608 | +0.35(+0.50%) |
Sep 01, 2017 | 70.29 | 70.30 | 70.14 | 70.18 | 1,363,931 | -0.15(-0.21%) |
Aug 31, 2017 | 70.27 | 70.37 | 70.25 | 70.32 | 949,438 | +0.09(+0.12%) |
Aug 30, 2017 | 70.21 | 70.24 | 70.17 | 70.24 | 768,274 | +0.02(+0.03%) |
Aug 29, 2017 | 70.32 | 70.33 | 70.17 | 70.21 | 1,353,392 | +0.06(+0.09%) |
Aug 28, 2017 | 70.09 | 70.15 | 70.07 | 70.15 | 1,124,000 | +0.05(+0.07%) |
Aug 25, 2017 | 70.01 | 70.13 | 69.96 | 70.10 | 1,139,823 | +0.14(+0.20%) |
Aug 24, 2017 | 70.02 | 70.04 | 69.95 | 69.96 | 862,250 | -0.12(-0.17%) |
Aug 23, 2017 | 69.95 | 70.08 | 69.91 | 70.08 | 1,904,449 | +0.22(+0.32%) |
Aug 22, 2017 | 69.85 | 69.93 | 69.82 | 69.86 | 839,515 | -0.06(-0.09%) |
Aug 21, 2017 | 69.97 | 70.03 | 69.88 | 69.92 | 1,243,454 | +0.04(+0.06%) |
Aug 18, 2017 | 69.98 | 70.03 | 69.82 | 69.88 | 1,457,168 | -0.04(-0.06%) |
Aug 17, 2017 | 69.78 | 69.96 | 69.77 | 69.92 | 1,397,468 | +0.04(+0.06%) |
Aug 16, 2017 | 69.62 | 69.90 | 69.60 | 69.88 | 2,124,618 | +0.25(+0.35%) |
Aug 15, 2017 | 69.59 | 69.68 | 69.58 | 69.63 | 918,700 | -0.13(-0.18%) |
Aug 14, 2017 | 69.75 | 69.81 | 69.67 | 69.76 | 1,661,288 | -0.04(-0.05%) |
Aug 11, 2017 | 69.68 | 69.82 | 69.67 | 69.80 | 1,101,949 | +0.09(+0.13%) |
Aug 10, 2017 | 69.73 | 69.77 | 69.63 | 69.71 | 2,293,477 | -0.01(-0.01%) |
Aug 09, 2017 | 69.83 | 69.89 | 69.70 | 69.71 | 1,221,200 | +0.00(+0.00%) |
Aug 08, 2017 | 69.82 | 69.85 | 69.68 | 69.71 | 2,403,411 | -0.14(-0.20%) |
Aug 07, 2017 | 69.86 | 69.87 | 69.78 | 69.86 | 812,923 | +0.06(+0.08%) |
Aug 04, 2017 | 69.84 | 69.87 | 69.68 | 69.80 | 968,604 | -0.16(-0.23%) |
Aug 03, 2017 | 69.94 | 70.01 | 69.90 | 69.96 | 3,463,565 | +0.08(+0.11%) |
Aug 02, 2017 | 69.91 | 69.99 | 69.86 | 69.88 | 926,811 | -0.06(-0.09%) |
Aug 01, 2017 | 69.74 | 69.97 | 69.74 | 69.94 | 747,619 | +0.15(+0.22%) |
Jul 31, 2017 | 69.73 | 69.79 | 69.69 | 69.79 | 806,448 | +0.02(+0.02%) |
Jul 28, 2017 | 69.66 | 69.78 | 69.66 | 69.77 | 1,104,032 | +0.13(+0.18%) |
Jul 27, 2017 | 69.72 | 69.72 | 69.59 | 69.65 | 1,131,914 | -0.11(-0.16%) |
Jul 26, 2017 | 69.57 | 69.85 | 69.53 | 69.76 | 1,638,624 | +0.26(+0.38%) |
Jul 25, 2017 | 69.62 | 69.64 | 69.47 | 69.50 | 1,827,118 | -0.29(-0.41%) |
Jul 24, 2017 | 69.86 | 69.86 | 69.72 | 69.78 | 1,485,889 | -0.07(-0.10%) |
Jul 21, 2017 | 69.79 | 69.87 | 69.77 | 69.85 | 1,549,962 | +0.15(+0.22%) |
Jul 20, 2017 | 69.76 | 69.78 | 69.66 | 69.70 | 1,501,568 | +0.06(+0.09%) |
Jul 19, 2017 | 69.72 | 69.75 | 69.62 | 69.64 | 1,484,988 | -0.05(-0.07%) |
Jul 18, 2017 | 69.57 | 69.70 | 69.57 | 69.69 | 1,023,378 | +0.22(+0.32%) |
Jul 17, 2017 | 69.45 | 69.50 | 69.40 | 69.46 | 1,292,973 | +0.02(+0.02%) |
Jul 14, 2017 | 69.53 | 69.53 | 69.37 | 69.45 | 1,515,559 | +0.15(+0.22%) |
Jul 13, 2017 | 69.29 | 69.32 | 69.21 | 69.30 | 1,080,670 | -0.06(-0.08%) |
Jul 12, 2017 | 69.37 | 69.41 | 69.27 | 69.35 | 817,898 | +0.21(+0.30%) |
Jul 11, 2017 | 69.05 | 69.16 | 69.02 | 69.15 | 791,542 | +0.09(+0.14%) |
Jul 10, 2017 | 69.03 | 69.09 | 68.98 | 69.05 | 936,914 | +0.09(+0.13%) |
Jul 07, 2017 | 69.01 | 69.01 | 68.92 | 68.97 | 1,093,522 | -0.07(-0.10%) |
Jul 06, 2017 | 68.99 | 69.04 | 68.87 | 69.04 | 1,494,461 | -0.03(-0.05%) |
Jul 05, 2017 | 69.00 | 69.12 | 68.99 | 69.07 | 1,640,273 | +0.06(+0.09%) |