Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.08 | 76.01 | 73.82 | 75.02 | 1,797,273 | +1.60(+2.17%) |
Sep 28, 2017 | 74.21 | 74.23 | 72.77 | 73.43 | 1,236,271 | -1.31(-1.75%) |
Sep 27, 2017 | 74.50 | 75.07 | 73.45 | 74.73 | 1,059,850 | +0.39(+0.52%) |
Sep 26, 2017 | 73.81 | 74.93 | 73.73 | 74.34 | 1,123,469 | +0.92(+1.26%) |
Sep 25, 2017 | 72.74 | 73.76 | 72.66 | 73.42 | 791,004 | -0.06(-0.09%) |
Sep 22, 2017 | 73.01 | 73.62 | 72.83 | 73.48 | 922,034 | +0.61(+0.83%) |
Sep 21, 2017 | 72.07 | 73.38 | 71.80 | 72.87 | 1,142,601 | +0.80(+1.11%) |
Sep 20, 2017 | 72.05 | 72.61 | 71.02 | 72.08 | 1,461,446 | +0.20(+0.28%) |
Sep 19, 2017 | 73.01 | 73.47 | 71.74 | 71.88 | 1,818,338 | -1.26(-1.72%) |
Sep 18, 2017 | 74.16 | 74.37 | 73.03 | 73.14 | 1,489,840 | -0.84(-1.14%) |
Sep 15, 2017 | 72.95 | 74.10 | 72.55 | 73.98 | 3,013,817 | +0.83(+1.13%) |
Sep 14, 2017 | 74.63 | 74.63 | 72.93 | 73.15 | 3,167,993 | -3.29(-4.30%) |
Sep 13, 2017 | 75.94 | 76.47 | 75.30 | 76.44 | 1,445,920 | +0.38(+0.50%) |
Sep 12, 2017 | 76.33 | 76.88 | 75.35 | 76.06 | 1,996,174 | -0.44(-0.58%) |
Sep 11, 2017 | 75.55 | 76.66 | 75.15 | 76.51 | 1,357,639 | +1.71(+2.29%) |
Sep 08, 2017 | 74.83 | 76.10 | 74.64 | 74.79 | 2,136,306 | -0.05(-0.07%) |
Sep 07, 2017 | 73.27 | 75.28 | 73.12 | 74.85 | 2,013,318 | +1.67(+2.28%) |
Sep 06, 2017 | 73.38 | 72.38 | 73.18 | 1,443,036 | +0.93(+1.29%) | |
Sep 05, 2017 | 72.36 | 73.24 | 71.67 | 72.25 | 1,239,645 | -0.50(-0.69%) |
Sep 01, 2017 | 72.95 | 73.08 | 72.19 | 72.75 | 1,377,046 | -0.01(-0.01%) |
Aug 31, 2017 | 71.30 | 72.98 | 71.13 | 72.76 | 1,435,261 | +1.74(+2.45%) |
Aug 30, 2017 | 71.11 | 71.20 | 70.52 | 71.01 | 1,397,552 | -0.21(-0.29%) |
Aug 29, 2017 | 70.86 | 71.69 | 70.57 | 71.22 | 1,411,382 | -0.09(-0.13%) |
Aug 28, 2017 | 71.06 | 71.51 | 70.43 | 71.31 | 1,335,675 | +0.51(+0.72%) |
Aug 25, 2017 | 71.07 | 71.58 | 70.69 | 70.81 | 1,273,170 | -0.27(-0.38%) |
Aug 24, 2017 | 71.01 | 71.53 | 70.58 | 71.08 | 1,313,834 | +0.24(+0.33%) |
Aug 23, 2017 | 71.60 | 71.62 | 70.68 | 70.84 | 1,605,685 | -0.99(-1.38%) |
Aug 22, 2017 | 70.93 | 72.04 | 70.80 | 71.83 | 1,514,412 | +1.08(+1.52%) |
Aug 21, 2017 | 71.11 | 71.25 | 70.62 | 70.75 | 1,605,026 | -0.51(-0.71%) |
Aug 18, 2017 | 72.25 | 72.43 | 71.13 | 71.26 | 2,307,429 | -1.21(-1.68%) |
Aug 17, 2017 | 72.24 | 73.74 | 72.24 | 72.47 | 1,905,319 | +0.25(+0.35%) |
Aug 16, 2017 | 72.46 | 72.72 | 71.77 | 72.22 | 1,772,679 | +0.03(+0.04%) |
Aug 15, 2017 | 72.42 | 72.58 | 72.00 | 72.20 | 2,356,520 | -0.07(-0.10%) |
Aug 14, 2017 | 72.48 | 72.68 | 71.89 | 72.27 | 2,252,568 | +0.05(+0.07%) |
Aug 11, 2017 | 71.14 | 72.48 | 71.05 | 72.22 | 2,454,129 | +1.03(+1.45%) |
Aug 10, 2017 | 71.68 | 72.22 | 70.51 | 71.19 | 2,678,326 | -0.83(-1.15%) |
Aug 09, 2017 | 72.07 | 72.15 | 70.93 | 72.02 | 2,903,285 | -0.48(-0.66%) |
Aug 08, 2017 | 73.02 | 74.31 | 72.31 | 72.50 | 1,930,334 | -0.23(-0.31%) |
Aug 07, 2017 | 72.92 | 73.13 | 71.51 | 72.72 | 2,534,267 | -0.23(-0.31%) |
Aug 04, 2017 | 73.98 | 71.82 | 72.95 | 3,194,446 | -0.79(-1.08%) | |
Aug 03, 2017 | 75.91 | 77.01 | 72.66 | 73.74 | 8,238,209 | -8.63(-10.47%) |
Aug 02, 2017 | 83.20 | 83.20 | 80.40 | 82.37 | 2,549,751 | -1.54(-1.84%) |
Aug 01, 2017 | 84.93 | 84.93 | 83.62 | 83.91 | 1,391,863 | -0.76(-0.90%) |
Jul 31, 2017 | 85.10 | 85.21 | 84.16 | 84.67 | 1,182,676 | -0.14(-0.16%) |
Jul 28, 2017 | 83.93 | 84.99 | 83.37 | 84.81 | 963,159 | +1.07(+1.28%) |
Jul 27, 2017 | 84.37 | 84.53 | 82.97 | 83.73 | 1,654,626 | -1.29(-1.52%) |
Jul 26, 2017 | 85.08 | 85.49 | 84.30 | 85.02 | 1,513,766 | -0.40(-0.46%) |
Jul 25, 2017 | 84.29 | 85.83 | 83.57 | 85.42 | 1,566,253 | +1.37(+1.63%) |
Jul 24, 2017 | 82.70 | 84.53 | 82.43 | 84.05 | 1,411,355 | +1.36(+1.65%) |
Jul 21, 2017 | 82.86 | 83.10 | 82.52 | 82.68 | 669,749 | -0.30(-0.36%) |
Jul 20, 2017 | 82.31 | 83.34 | 81.78 | 82.98 | 1,259,226 | +0.70(+0.86%) |
Jul 19, 2017 | 82.63 | 82.73 | 81.49 | 82.28 | 1,475,507 | -0.18(-0.22%) |
Jul 18, 2017 | 83.64 | 83.64 | 82.10 | 82.46 | 1,439,696 | -1.21(-1.45%) |
Jul 17, 2017 | 83.97 | 84.26 | 83.52 | 83.67 | 1,127,634 | -0.23(-0.27%) |
Jul 14, 2017 | 83.98 | 84.31 | 83.51 | 83.89 | 951,854 | +0.09(+0.11%) |
Jul 13, 2017 | 84.43 | 84.64 | 83.32 | 83.80 | 874,023 | -0.32(-0.38%) |
Jul 12, 2017 | 83.79 | 84.56 | 83.58 | 84.12 | 725,933 | +0.93(+1.12%) |
Jul 11, 2017 | 83.61 | 83.61 | 82.26 | 83.19 | 1,010,019 | -0.28(-0.34%) |
Jul 10, 2017 | 84.52 | 85.32 | 83.28 | 83.47 | 1,391,003 | -1.28(-1.51%) |
Jul 07, 2017 | 83.97 | 85.07 | 83.70 | 84.75 | 1,283,936 | +1.26(+1.51%) |
Jul 06, 2017 | 85.45 | 85.91 | 83.24 | 83.49 | 1,053,855 | -2.45(-2.85%) |
Jul 05, 2017 | 85.65 | 86.35 | 85.06 | 85.93 | 1,007,159 | +0.47(+0.55%) |