Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.64 | 81.93 | 81.43 | 81.81 | 1,624,555 | +0.47(+0.57%) |
Aug 30, 2017 | 80.96 | 81.43 | 80.76 | 81.35 | 1,002,918 | +0.40(+0.49%) |
Aug 29, 2017 | 80.42 | 81.21 | 80.37 | 80.95 | 1,057,798 | +0.13(+0.16%) |
Aug 28, 2017 | 80.69 | 80.88 | 80.44 | 80.82 | 762,729 | +0.40(+0.49%) |
Aug 25, 2017 | 80.64 | 80.78 | 80.28 | 80.42 | 943,105 | +0.08(+0.10%) |
Aug 24, 2017 | 80.63 | 80.63 | 80.17 | 80.34 | 1,346,084 | -0.08(-0.10%) |
Aug 23, 2017 | 80.43 | 80.55 | 80.17 | 80.42 | 1,108,720 | -0.21(-0.26%) |
Aug 22, 2017 | 80.24 | 80.70 | 80.01 | 80.63 | 1,383,906 | +0.63(+0.79%) |
Aug 21, 2017 | 79.09 | 80.03 | 79.07 | 80.00 | 1,564,751 | +0.91(+1.15%) |
Aug 18, 2017 | 78.80 | 79.35 | 78.34 | 79.09 | 3,513,581 | +0.23(+0.29%) |
Aug 17, 2017 | 80.51 | 80.59 | 78.80 | 78.86 | 1,344,050 | -1.66(-2.06%) |
Aug 16, 2017 | 79.39 | 80.94 | 79.24 | 80.52 | 1,713,510 | +0.70(+0.87%) |
Aug 15, 2017 | 79.66 | 80.02 | 79.62 | 79.82 | 957,221 | +0.18(+0.23%) |
Aug 14, 2017 | 79.24 | 79.78 | 79.10 | 79.64 | 826,861 | +1.08(+1.38%) |
Aug 11, 2017 | 78.41 | 78.93 | 78.40 | 78.56 | 886,575 | -0.04(-0.04%) |
Aug 10, 2017 | 78.60 | 79.00 | 78.41 | 78.59 | 1,860,187 | -0.11(-0.15%) |
Aug 09, 2017 | 78.75 | 78.92 | 78.46 | 78.71 | 1,295,166 | -0.53(-0.67%) |
Aug 08, 2017 | 79.62 | 79.82 | 79.15 | 79.23 | 1,083,127 | -0.49(-0.62%) |
Aug 07, 2017 | 79.41 | 79.77 | 79.39 | 79.73 | 2,709,349 | +0.16(+0.20%) |
Aug 04, 2017 | 80.01 | 79.23 | 79.57 | 3,122,026 | -0.04(-0.04%) | |
Aug 03, 2017 | 80.18 | 80.58 | 79.11 | 79.60 | 2,471,986 | -0.73(-0.91%) |
Aug 02, 2017 | 80.92 | 81.69 | 80.03 | 80.33 | 2,569,888 | -0.55(-0.69%) |
Aug 01, 2017 | 80.75 | 80.92 | 80.33 | 80.89 | 2,213,378 | +0.57(+0.71%) |
Jul 31, 2017 | 80.28 | 80.62 | 80.11 | 80.32 | 2,108,671 | +0.34(+0.43%) |
Jul 28, 2017 | 80.12 | 80.24 | 79.53 | 79.97 | 1,510,773 | -0.19(-0.24%) |
Jul 27, 2017 | 80.05 | 80.18 | 79.46 | 80.17 | 3,288,235 | +0.32(+0.40%) |
Jul 26, 2017 | 79.24 | 79.85 | 78.99 | 79.85 | 1,272,631 | +0.87(+1.10%) |
Jul 25, 2017 | 79.32 | 79.44 | 78.94 | 78.98 | 1,473,961 | -0.37(-0.47%) |
Jul 24, 2017 | 79.23 | 79.50 | 78.70 | 79.35 | 1,088,652 | +0.11(+0.13%) |
Jul 21, 2017 | 79.05 | 79.46 | 79.03 | 79.24 | 1,173,631 | +0.17(+0.21%) |
Jul 20, 2017 | 79.34 | 78.85 | 79.08 | 1,676,777 | -0.05(-0.07%) | |
Jul 19, 2017 | 79.15 | 79.48 | 78.93 | 79.13 | 1,445,148 | +0.02(+0.02%) |
Jul 18, 2017 | 78.84 | 79.11 | 78.53 | 79.11 | 1,078,205 | +0.19(+0.25%) |
Jul 17, 2017 | 78.91 | 79.02 | 78.64 | 78.92 | 1,305,355 | +0.04(+0.06%) |
Jul 14, 2017 | 78.80 | 79.04 | 78.59 | 78.87 | 1,297,418 | +0.29(+0.37%) |
Jul 13, 2017 | 78.25 | 78.67 | 77.89 | 78.58 | 1,960,304 | +0.57(+0.73%) |
Jul 12, 2017 | 77.48 | 78.06 | 77.43 | 78.01 | 2,048,487 | +0.69(+0.89%) |
Jul 11, 2017 | 76.85 | 77.38 | 76.61 | 77.32 | 2,239,434 | +0.46(+0.60%) |
Jul 10, 2017 | 76.43 | 77.08 | 76.15 | 76.87 | 1,688,211 | +0.46(+0.60%) |
Jul 07, 2017 | 75.52 | 76.56 | 75.52 | 76.41 | 2,054,309 | +1.08(+1.44%) |
Jul 06, 2017 | 75.54 | 75.58 | 75.04 | 75.32 | 1,727,963 | -0.49(-0.65%) |
Jul 05, 2017 | 75.43 | 76.00 | 75.24 | 75.82 | 1,869,573 | +0.58(+0.77%) |
Jul 03, 2017 | 75.47 | 75.79 | 75.16 | 75.24 | 938,439 | +0.04(+0.06%) |
Jun 30, 2017 | 74.84 | 75.50 | 74.66 | 75.19 | 1,670,560 | +0.52(+0.70%) |
Jun 29, 2017 | 75.49 | 75.58 | 73.95 | 74.67 | 1,716,918 | -1.03(-1.36%) |
Jun 28, 2017 | 75.31 | 75.78 | 74.65 | 75.70 | 1,285,820 | +0.67(+0.89%) |
Jun 27, 2017 | 74.61 | 75.38 | 74.38 | 75.03 | 2,200,355 | +0.28(+0.38%) |
Jun 26, 2017 | 74.90 | 74.95 | 74.29 | 74.75 | 1,269,453 | +0.05(+0.07%) |
Jun 23, 2017 | 74.74 | 74.94 | 74.37 | 74.70 | 1,535,310 | -0.02(-0.02%) |
Jun 22, 2017 | 74.85 | 75.03 | 74.35 | 74.72 | 962,520 | -0.11(-0.15%) |
Jun 21, 2017 | 75.05 | 75.29 | 74.58 | 74.83 | 1,308,673 | -0.14(-0.19%) |
Jun 20, 2017 | 74.73 | 75.08 | 74.51 | 74.97 | 2,296,112 | +0.07(+0.09%) |
Jun 19, 2017 | 75.29 | 75.39 | 74.46 | 74.90 | 1,775,328 | -0.11(-0.14%) |
Jun 16, 2017 | 75.72 | 75.99 | 74.84 | 75.01 | 2,630,891 | -0.74(-0.98%) |
Jun 15, 2017 | 75.02 | 75.95 | 74.54 | 75.75 | 2,183,506 | +0.26(+0.35%) |
Jun 14, 2017 | 75.62 | 75.97 | 75.05 | 75.48 | 1,722,537 | +0.25(+0.33%) |
Jun 13, 2017 | 74.65 | 75.46 | 74.65 | 75.24 | 1,655,745 | +0.71(+0.95%) |
Jun 12, 2017 | 74.03 | 74.53 | 73.15 | 74.53 | 2,185,865 | +0.28(+0.38%) |
Jun 09, 2017 | 74.85 | 75.15 | 73.66 | 74.24 | 1,492,514 | -0.60(-0.80%) |
Jun 08, 2017 | 76.02 | 74.46 | 74.84 | 2,310,388 | -1.11(-1.46%) | |
Jun 07, 2017 | 75.83 | 76.02 | 75.57 | 75.95 | 1,267,955 | +0.26(+0.35%) |
Jun 06, 2017 | 75.48 | 76.19 | 75.48 | 75.68 | 1,244,187 | -0.26(-0.35%) |
Jun 05, 2017 | 76.05 | 76.33 | 75.89 | 75.95 | 1,332,363 | -0.11(-0.14%) |
Jun 02, 2017 | 76.07 | 76.62 | 75.81 | 76.05 | 1,550,757 | -0.09(-0.12%) |