Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 76.80 | 77.15 | 76.62 | 77.03 | 72,707 | +0.41(+0.53%) |
Sep 28, 2017 | 76.40 | 76.72 | 76.36 | 76.62 | 79,884 | +0.23(+0.30%) |
Sep 27, 2017 | 76.10 | 76.49 | 75.96 | 76.39 | 154,936 | -0.01(-0.01%) |
Sep 26, 2017 | 76.40 | 76.46 | 76.16 | 76.40 | 78,722 | -0.24(-0.31%) |
Sep 25, 2017 | 76.80 | 76.92 | 76.46 | 76.64 | 86,905 | -0.37(-0.48%) |
Sep 22, 2017 | 77.05 | 77.12 | 76.89 | 77.01 | 97,558 | +0.11(+0.14%) |
Sep 21, 2017 | 76.81 | 76.98 | 76.65 | 76.90 | 81,714 | -0.28(-0.36%) |
Sep 20, 2017 | 77.37 | 77.57 | 76.80 | 77.18 | 88,442 | -0.20(-0.26%) |
Sep 19, 2017 | 77.40 | 77.44 | 77.23 | 77.38 | 59,521 | +0.22(+0.28%) |
Sep 18, 2017 | 77.21 | 77.32 | 76.99 | 77.16 | 112,506 | +0.12(+0.15%) |
Sep 15, 2017 | 76.95 | 77.07 | 76.89 | 77.04 | 68,011 | +0.17(+0.22%) |
Sep 14, 2017 | 76.71 | 76.94 | 76.70 | 76.87 | 179,794 | +0.10(+0.13%) |
Sep 13, 2017 | 77.12 | 77.13 | 76.76 | 76.77 | 90,202 | -0.55(-0.71%) |
Sep 12, 2017 | 77.36 | 77.38 | 77.21 | 77.32 | 80,877 | +0.07(+0.09%) |
Sep 11, 2017 | 77.21 | 77.36 | 77.09 | 77.25 | 86,638 | +0.51(+0.66%) |
Sep 08, 2017 | 76.83 | 76.89 | 76.68 | 76.74 | 84,752 | +0.13(+0.17%) |
Sep 07, 2017 | 76.58 | 76.64 | 76.41 | 76.61 | 120,081 | +0.66(+0.86%) |
Sep 06, 2017 | 75.86 | 76.10 | 75.78 | 75.96 | 125,990 | +0.48(+0.63%) |
Sep 05, 2017 | 75.72 | 75.85 | 75.20 | 75.48 | 102,392 | -0.48(-0.63%) |
Sep 01, 2017 | 76.08 | 76.15 | 75.87 | 75.96 | 85,618 | +0.18(+0.24%) |
Aug 31, 2017 | 75.48 | 75.83 | 75.31 | 75.78 | 95,310 | +0.64(+0.85%) |
Aug 30, 2017 | 75.13 | 75.19 | 75.03 | 75.14 | 69,173 | -0.09(-0.12%) |
Aug 29, 2017 | 75.14 | 75.37 | 75.07 | 75.23 | 80,577 | -0.23(-0.30%) |
Aug 28, 2017 | 75.55 | 75.59 | 75.42 | 75.46 | 111,716 | -0.02(-0.03%) |
Aug 25, 2017 | 75.28 | 75.64 | 75.21 | 75.48 | 136,280 | +0.47(+0.62%) |
Aug 24, 2017 | 75.21 | 75.27 | 75.00 | 75.01 | 107,703 | -0.15(-0.20%) |
Aug 23, 2017 | 75.00 | 75.18 | 74.91 | 75.16 | 64,508 | -0.07(-0.09%) |
Aug 22, 2017 | 75.00 | 75.23 | 74.81 | 75.23 | 99,670 | +0.51(+0.69%) |
Aug 21, 2017 | 74.73 | 74.81 | 74.50 | 74.72 | 78,684 | +0.10(+0.14%) |
Aug 18, 2017 | 74.69 | 74.81 | 74.52 | 74.61 | 125,338 | -0.02(-0.03%) |
Aug 17, 2017 | 75.13 | 75.27 | 74.58 | 74.63 | 123,343 | -0.73(-0.96%) |
Aug 16, 2017 | 74.98 | 75.40 | 74.93 | 75.36 | 112,452 | +0.54(+0.72%) |
Aug 15, 2017 | 74.88 | 74.88 | 74.56 | 74.82 | 90,641 | -0.08(-0.11%) |
Aug 14, 2017 | 74.85 | 75.01 | 74.77 | 74.90 | 81,782 | +0.51(+0.68%) |
Aug 11, 2017 | 74.38 | 74.52 | 74.20 | 74.39 | 67,490 | +0.02(+0.03%) |
Aug 10, 2017 | 74.97 | 74.97 | 74.28 | 74.37 | 132,447 | -1.00(-1.33%) |
Aug 09, 2017 | 75.10 | 75.39 | 75.04 | 75.37 | 65,672 | -0.09(-0.13%) |
Aug 08, 2017 | 75.79 | 75.89 | 75.44 | 75.47 | 148,199 | -0.44(-0.58%) |
Aug 07, 2017 | 75.76 | 75.93 | 75.71 | 75.91 | 73,710 | +0.02(+0.03%) |
Aug 04, 2017 | 75.94 | 75.94 | 75.57 | 75.89 | 158,243 | +0.14(+0.18%) |
Aug 03, 2017 | 75.78 | 75.97 | 75.72 | 75.75 | 76,008 | +0.15(+0.20%) |
Aug 02, 2017 | 75.74 | 75.85 | 75.53 | 75.60 | 111,142 | -0.11(-0.14%) |
Aug 01, 2017 | 75.77 | 75.93 | 75.64 | 75.71 | 63,395 | +0.39(+0.52%) |
Jul 31, 2017 | 75.24 | 75.36 | 75.07 | 75.32 | 121,605 | +0.07(+0.09%) |
Jul 28, 2017 | 75.06 | 75.26 | 74.85 | 75.25 | 57,362 | -0.09(-0.12%) |
Jul 27, 2017 | 75.65 | 75.66 | 75.05 | 75.34 | 143,430 | -0.06(-0.08%) |
Jul 26, 2017 | 75.08 | 75.52 | 74.93 | 75.40 | 121,449 | +0.48(+0.64%) |
Jul 25, 2017 | 75.19 | 75.19 | 74.85 | 74.92 | 83,217 | -0.02(-0.03%) |
Jul 24, 2017 | 74.86 | 74.96 | 74.65 | 74.94 | 82,099 | -0.26(-0.34%) |
Jul 21, 2017 | 75.09 | 75.20 | 74.87 | 75.20 | 139,282 | -0.20(-0.26%) |
Jul 20, 2017 | 75.40 | 75.53 | 75.21 | 75.40 | 197,246 | +0.31(+0.41%) |
Jul 19, 2017 | 74.94 | 75.16 | 74.84 | 75.09 | 115,862 | +0.37(+0.49%) |
Jul 18, 2017 | 74.63 | 74.77 | 74.58 | 74.72 | 248,774 | +0.09(+0.12%) |
Jul 17, 2017 | 74.64 | 74.81 | 74.55 | 74.63 | 119,948 | -0.12(-0.16%) |
Jul 14, 2017 | 74.49 | 74.84 | 74.42 | 74.75 | 109,735 | +0.60(+0.81%) |
Jul 13, 2017 | 74.10 | 74.24 | 73.89 | 74.16 | 221,584 | +0.19(+0.26%) |
Jul 12, 2017 | 73.81 | 74.03 | 73.69 | 73.97 | 337,032 | +0.77(+1.05%) |
Jul 11, 2017 | 72.90 | 73.28 | 72.86 | 73.20 | 94,882 | +0.09(+0.12%) |
Jul 10, 2017 | 72.95 | 73.18 | 72.93 | 73.11 | 149,858 | +0.22(+0.30%) |
Jul 07, 2017 | 72.66 | 72.98 | 72.54 | 72.89 | 114,332 | +0.05(+0.07%) |
Jul 06, 2017 | 72.81 | 72.99 | 72.65 | 72.84 | 154,782 | -0.52(-0.71%) |
Jul 05, 2017 | 73.08 | 73.37 | 72.94 | 73.36 | 129,181 | +0.00(+0.00%) |