Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 83.93 | 83.93 | 83.93 | 0 | +0.74(+0.89%) | |
Aug 30, 2017 | 81.73 | 83.28 | 81.66 | 83.19 | 1,719,022 | +0.95(+1.16%) |
Aug 29, 2017 | 82.51 | 82.60 | 82.10 | 82.24 | 1,832,308 | -0.64(-0.77%) |
Aug 28, 2017 | 82.86 | 83.04 | 82.33 | 82.88 | 1,408,303 | +0.22(+0.27%) |
Aug 25, 2017 | 82.68 | 82.92 | 82.33 | 82.66 | 1,441,643 | +0.27(+0.33%) |
Aug 24, 2017 | 82.84 | 82.92 | 82.35 | 82.39 | 2,039,688 | -0.37(-0.45%) |
Aug 23, 2017 | 82.82 | 83.47 | 82.59 | 82.76 | 2,605,133 | -0.25(-0.30%) |
Aug 22, 2017 | 82.15 | 83.16 | 82.01 | 83.01 | 1,694,306 | +1.18(+1.44%) |
Aug 21, 2017 | 81.33 | 81.92 | 80.87 | 81.83 | 1,673,950 | +0.65(+0.80%) |
Aug 18, 2017 | 80.76 | 81.42 | 80.48 | 81.18 | 1,952,437 | +0.32(+0.40%) |
Aug 17, 2017 | 81.68 | 81.95 | 80.86 | 80.86 | 3,381,232 | -1.15(-1.40%) |
Aug 16, 2017 | 81.75 | 82.03 | 81.40 | 82.01 | 2,432,595 | +0.43(+0.53%) |
Aug 15, 2017 | 81.21 | 81.66 | 81.01 | 81.58 | 1,917,170 | +0.43(+0.53%) |
Aug 14, 2017 | 81.29 | 81.79 | 81.00 | 81.15 | 1,608,028 | +0.18(+0.22%) |
Aug 11, 2017 | 81.04 | 81.25 | 80.69 | 80.97 | 1,947,088 | +0.16(+0.20%) |
Aug 10, 2017 | 81.03 | 81.19 | 80.10 | 80.81 | 2,415,653 | -0.52(-0.64%) |
Aug 09, 2017 | 81.20 | 81.62 | 80.93 | 81.33 | 1,518,954 | +0.21(+0.26%) |
Aug 08, 2017 | 81.59 | 81.95 | 80.93 | 81.12 | 1,560,915 | -0.67(-0.82%) |
Aug 07, 2017 | 81.95 | 82.20 | 81.47 | 81.79 | 1,652,190 | -0.22(-0.27%) |
Aug 04, 2017 | 81.50 | 82.13 | 81.39 | 82.01 | 2,247,933 | +0.68(+0.84%) |
Aug 03, 2017 | 82.36 | 82.60 | 81.02 | 81.33 | 1,897,273 | -0.99(-1.20%) |
Aug 02, 2017 | 82.23 | 82.54 | 81.77 | 82.32 | 1,490,906 | -0.34(-0.41%) |
Aug 01, 2017 | 82.60 | 82.84 | 81.95 | 82.66 | 3,300,875 | +0.45(+0.55%) |
Jul 31, 2017 | 84.25 | 84.33 | 82.21 | 82.21 | 2,183,481 | -1.77(-2.11%) |
Jul 28, 2017 | 84.98 | 85.50 | 83.37 | 83.98 | 2,356,861 | -0.61(-0.72%) |
Jul 27, 2017 | 85.16 | 85.98 | 84.02 | 84.59 | 2,191,217 | -0.22(-0.26%) |
Jul 26, 2017 | 85.14 | 85.35 | 84.20 | 84.81 | 1,494,247 | -0.68(-0.80%) |
Jul 25, 2017 | 85.80 | 86.36 | 85.12 | 85.49 | 2,212,436 | +1.14(+1.35%) |
Jul 24, 2017 | 84.49 | 85.15 | 84.11 | 84.35 | 2,003,648 | -0.19(-0.22%) |
Jul 21, 2017 | 84.83 | 85.04 | 84.25 | 84.54 | 1,754,081 | -0.29(-0.34%) |
Jul 20, 2017 | 85.46 | 85.46 | 84.62 | 84.83 | 1,693,413 | -0.52(-0.61%) |
Jul 19, 2017 | 84.23 | 85.35 | 84.19 | 85.35 | 1,515,046 | +1.35(+1.61%) |
Jul 18, 2017 | 84.38 | 84.55 | 83.83 | 84.00 | 1,175,200 | -0.66(-0.78%) |
Jul 17, 2017 | 84.78 | 85.00 | 84.22 | 84.66 | 1,256,868 | -0.09(-0.11%) |
Jul 14, 2017 | 83.98 | 84.97 | 83.79 | 84.75 | 1,439,196 | +0.95(+1.13%) |
Jul 13, 2017 | 84.64 | 84.96 | 83.71 | 83.80 | 1,657,918 | -1.04(-1.23%) |
Jul 12, 2017 | 83.35 | 84.97 | 83.00 | 84.84 | 2,561,166 | +2.27(+2.75%) |
Jul 11, 2017 | 82.58 | 82.67 | 81.80 | 82.57 | 1,372,803 | +0.00(+0.00%) |
Jul 10, 2017 | 81.80 | 83.09 | 81.55 | 82.57 | 1,570,528 | +0.54(+0.66%) |
Jul 07, 2017 | 81.77 | 82.08 | 81.19 | 82.03 | 1,941,798 | +0.44(+0.54%) |
Jul 06, 2017 | 81.04 | 81.84 | 80.48 | 81.59 | 2,207,192 | +0.37(+0.46%) |
Jul 05, 2017 | 82.08 | 82.08 | 80.70 | 81.22 | 1,496,722 | -0.91(-1.11%) |
Jul 03, 2017 | 81.27 | 82.43 | 81.02 | 82.13 | 1,180,328 | +1.42(+1.76%) |
Jun 30, 2017 | 80.52 | 81.19 | 80.14 | 80.71 | 2,365,099 | +0.25(+0.31%) |
Jun 29, 2017 | 81.16 | 82.16 | 80.33 | 80.46 | 2,516,670 | -0.82(-1.01%) |
Jun 28, 2017 | 81.41 | 81.62 | 81.08 | 81.28 | 1,174,457 | +0.59(+0.73%) |
Jun 27, 2017 | 81.30 | 81.30 | 80.53 | 80.69 | 1,532,550 | -0.47(-0.58%) |
Jun 26, 2017 | 81.22 | 81.64 | 80.72 | 81.16 | 1,580,187 | +0.17(+0.21%) |
Jun 23, 2017 | 81.20 | 81.56 | 80.92 | 80.99 | 1,996,363 | -0.35(-0.43%) |
Jun 22, 2017 | 81.00 | 81.68 | 80.98 | 81.34 | 1,883,398 | +0.42(+0.52%) |
Jun 21, 2017 | 83.44 | 83.44 | 80.84 | 80.92 | 2,780,898 | -2.20(-2.65%) |
Jun 20, 2017 | 83.20 | 83.67 | 82.90 | 83.12 | 1,748,905 | -0.44(-0.53%) |
Jun 19, 2017 | 82.66 | 83.82 | 82.66 | 83.56 | 2,288,046 | +1.09(+1.32%) |
Jun 16, 2017 | 82.62 | 82.84 | 81.72 | 82.47 | 4,632,330 | +0.30(+0.37%) |
Jun 15, 2017 | 82.72 | 82.80 | 80.81 | 82.17 | 3,367,804 | -0.65(-0.78%) |
Jun 14, 2017 | 83.72 | 83.93 | 82.45 | 82.82 | 3,290,377 | -1.06(-1.26%) |
Jun 13, 2017 | 82.14 | 83.90 | 82.09 | 83.88 | 3,046,149 | +1.74(+2.12%) |
Jun 12, 2017 | 82.74 | 83.32 | 81.95 | 82.14 | 3,434,056 | -0.76(-0.92%) |
Jun 09, 2017 | 81.75 | 82.97 | 81.57 | 82.90 | 3,061,728 | +1.23(+1.51%) |
Jun 08, 2017 | 81.81 | 81.18 | 81.67 | 2,554,209 | +0.32(+0.39%) | |
Jun 07, 2017 | 81.29 | 81.41 | 80.64 | 81.35 | 2,031,941 | +0.29(+0.36%) |
Jun 06, 2017 | 80.45 | 81.64 | 80.26 | 81.06 | 1,668,452 | +0.40(+0.50%) |
Jun 05, 2017 | 80.25 | 80.82 | 80.18 | 80.66 | 1,480,442 | +0.15(+0.19%) |
Jun 02, 2017 | 80.09 | 80.80 | 80.09 | 80.51 | 2,120,978 | +0.47(+0.59%) |