Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 73.67 | 73.86 | 73.34 | 73.86 | 489,574 | +0.02(+0.03%) |
Sep 28, 2017 | 73.96 | 74.28 | 73.58 | 73.83 | 131,776 | +0.11(+0.15%) |
Sep 27, 2017 | 73.04 | 73.72 | 256,649 | +0.28(+0.38%) | ||
Sep 26, 2017 | 73.18 | 73.57 | 73.08 | 73.44 | 359,299 | -0.09(-0.13%) |
Sep 25, 2017 | 72.60 | 73.66 | 72.60 | 73.53 | 482,317 | +1.22(+1.68%) |
Sep 22, 2017 | 71.89 | 72.51 | 71.89 | 72.32 | 170,238 | +0.32(+0.44%) |
Sep 21, 2017 | 71.92 | 72.14 | 71.65 | 72.00 | 266,586 | -0.05(-0.08%) |
Sep 20, 2017 | 71.65 | 72.25 | 71.53 | 72.05 | 541,630 | +0.64(+0.90%) |
Sep 19, 2017 | 71.22 | 71.55 | 71.19 | 71.41 | 340,381 | +0.18(+0.25%) |
Sep 18, 2017 | 70.69 | 71.23 | 70.65 | 71.23 | 522,106 | +0.39(+0.55%) |
Sep 15, 2017 | 70.91 | 70.91 | 70.37 | 70.84 | 331,688 | +0.10(+0.14%) |
Sep 14, 2017 | 70.55 | 71.24 | 70.49 | 70.74 | 323,979 | +0.37(+0.53%) |
Sep 13, 2017 | 69.48 | 70.44 | 69.48 | 70.37 | 322,147 | +0.99(+1.43%) |
Sep 12, 2017 | 68.96 | 69.59 | 68.92 | 69.38 | 235,393 | +0.49(+0.71%) |
Sep 11, 2017 | 68.44 | 68.95 | 68.33 | 68.88 | 323,119 | +0.69(+1.01%) |
Sep 08, 2017 | 68.83 | 68.84 | 67.83 | 68.20 | 364,770 | -0.79(-1.14%) |
Sep 07, 2017 | 68.94 | 69.20 | 68.52 | 68.99 | 292,588 | +0.00(+0.00%) |
Sep 06, 2017 | 68.24 | 69.13 | 68.06 | 68.99 | 349,869 | +1.12(+1.66%) |
Sep 05, 2017 | 67.77 | 68.20 | 67.36 | 67.86 | 491,348 | +0.34(+0.51%) |
Sep 01, 2017 | 66.93 | 67.70 | 66.73 | 67.52 | 226,699 | +0.66(+0.98%) |
Aug 31, 2017 | 66.66 | 66.99 | 66.52 | 66.86 | 687,178 | +0.49(+0.74%) |
Aug 30, 2017 | 66.14 | 66.60 | 65.90 | 66.37 | 281,579 | +0.05(+0.07%) |
Aug 29, 2017 | 66.09 | 66.47 | 65.82 | 66.33 | 290,058 | -0.08(-0.12%) |
Aug 28, 2017 | 66.85 | 67.00 | 66.05 | 66.40 | 208,015 | -0.39(-0.58%) |
Aug 25, 2017 | 66.52 | 66.98 | 66.52 | 66.79 | 156,361 | +0.42(+0.63%) |
Aug 24, 2017 | 66.22 | 66.58 | 66.15 | 66.37 | 229,539 | -0.01(-0.01%) |
Aug 23, 2017 | 65.94 | 66.72 | 65.83 | 66.38 | 331,389 | +0.30(+0.46%) |
Aug 22, 2017 | 65.72 | 66.16 | 65.72 | 66.08 | 218,457 | +0.53(+0.81%) |
Aug 21, 2017 | 65.91 | 65.91 | 65.37 | 65.55 | 497,003 | -0.45(-0.69%) |
Aug 18, 2017 | 65.54 | 66.41 | 65.39 | 66.00 | 490,421 | +0.43(+0.65%) |
Aug 17, 2017 | 66.30 | 66.57 | 65.55 | 65.57 | 660,364 | -0.94(-1.41%) |
Aug 16, 2017 | 67.18 | 67.34 | 66.36 | 66.50 | 623,303 | -0.67(-1.00%) |
Aug 15, 2017 | 67.34 | 67.35 | 66.75 | 67.18 | 568,393 | -0.29(-0.43%) |
Aug 14, 2017 | 67.87 | 68.15 | 67.43 | 67.46 | 589,112 | -0.28(-0.41%) |
Aug 11, 2017 | 67.95 | 68.33 | 67.67 | 67.75 | 579,535 | -0.37(-0.55%) |
Aug 10, 2017 | 69.05 | 69.11 | 68.02 | 68.12 | 327,452 | -0.79(-1.14%) |
Aug 09, 2017 | 69.01 | 69.36 | 68.60 | 68.91 | 293,303 | +0.03(+0.05%) |
Aug 08, 2017 | 68.87 | 69.54 | 68.64 | 68.88 | 288,068 | -0.19(-0.27%) |
Aug 07, 2017 | 69.41 | 69.52 | 68.89 | 69.06 | 410,533 | -0.69(-0.98%) |
Aug 04, 2017 | 69.33 | 69.91 | 69.30 | 69.75 | 231,309 | +0.42(+0.61%) |
Aug 03, 2017 | 70.30 | 70.36 | 69.11 | 69.33 | 351,558 | -1.05(-1.50%) |
Aug 02, 2017 | 70.26 | 70.72 | 69.68 | 70.38 | 218,631 | -0.29(-0.41%) |
Aug 01, 2017 | 70.87 | 71.10 | 70.40 | 70.67 | 268,090 | -0.14(-0.20%) |
Jul 31, 2017 | 70.65 | 71.17 | 70.35 | 70.81 | 305,072 | +0.14(+0.20%) |
Jul 28, 2017 | 70.48 | 71.45 | 70.44 | 70.67 | 198,307 | -0.19(-0.26%) |
Jul 27, 2017 | 70.18 | 70.86 | 69.81 | 70.86 | 292,115 | +0.66(+0.94%) |
Jul 26, 2017 | 70.45 | 70.98 | 69.93 | 70.19 | 372,502 | +0.06(+0.09%) |
Jul 25, 2017 | 69.76 | 70.61 | 69.76 | 70.13 | 269,767 | +1.02(+1.48%) |
Jul 24, 2017 | 69.45 | 69.46 | 68.99 | 69.11 | 327,010 | -0.23(-0.33%) |
Jul 21, 2017 | 69.82 | 70.11 | 69.18 | 69.34 | 195,278 | -0.64(-0.91%) |
Jul 20, 2017 | 70.74 | 70.95 | 69.86 | 69.98 | 229,659 | -0.36(-0.51%) |
Jul 19, 2017 | 69.11 | 70.41 | 69.11 | 70.33 | 478,205 | +1.15(+1.67%) |
Jul 18, 2017 | 69.92 | 69.92 | 68.92 | 69.18 | 201,942 | -0.42(-0.61%) |
Jul 17, 2017 | 69.51 | 70.06 | 69.47 | 69.60 | 180,375 | -0.03(-0.04%) |
Jul 14, 2017 | 69.28 | 69.80 | 69.23 | 69.63 | 203,460 | +0.35(+0.51%) |
Jul 13, 2017 | 68.92 | 69.28 | 68.55 | 69.28 | 233,487 | +0.37(+0.54%) |
Jul 12, 2017 | 69.40 | 69.64 | 68.63 | 68.91 | 388,225 | +0.25(+0.36%) |
Jul 11, 2017 | 68.34 | 68.96 | 67.96 | 68.66 | 260,741 | +0.36(+0.53%) |
Jul 10, 2017 | 67.86 | 68.46 | 67.67 | 68.30 | 450,839 | +0.34(+0.49%) |
Jul 07, 2017 | 67.89 | 68.07 | 67.14 | 67.96 | 585,261 | -0.16(-0.23%) |
Jul 06, 2017 | 69.07 | 69.30 | 67.99 | 68.12 | 506,779 | -0.81(-1.18%) |
Jul 05, 2017 | 70.02 | 70.45 | 68.70 | 68.93 | 301,165 | -1.56(-2.21%) |