Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 76.65 | 77.06 | 76.61 | 76.96 | 7,030,714 | +0.33(+0.44%) |
Aug 30, 2017 | 76.81 | 76.81 | 76.46 | 76.63 | 5,646,241 | -0.38(-0.49%) |
Aug 29, 2017 | 77.14 | 77.31 | 76.94 | 77.01 | 4,407,386 | -0.13(-0.16%) |
Aug 28, 2017 | 77.17 | 77.33 | 76.72 | 77.13 | 6,457,771 | -0.03(-0.04%) |
Aug 25, 2017 | 77.28 | 77.46 | 77.08 | 77.16 | 5,914,010 | +0.20(+0.26%) |
Aug 24, 2017 | 77.11 | 77.21 | 76.77 | 76.96 | 6,202,598 | -0.14(-0.18%) |
Aug 23, 2017 | 77.16 | 77.29 | 76.97 | 77.11 | 4,383,263 | -0.29(-0.38%) |
Aug 22, 2017 | 77.50 | 77.54 | 77.23 | 77.40 | 5,672,376 | -0.06(-0.08%) |
Aug 21, 2017 | 77.06 | 77.54 | 77.04 | 77.46 | 5,196,232 | +0.33(+0.42%) |
Aug 18, 2017 | 76.72 | 77.39 | 76.61 | 77.13 | 8,170,324 | +0.33(+0.43%) |
Aug 17, 2017 | 77.07 | 77.30 | 76.80 | 76.80 | 6,847,252 | -0.31(-0.40%) |
Aug 16, 2017 | 76.98 | 77.53 | 76.90 | 77.11 | 9,549,590 | +0.20(+0.26%) |
Aug 15, 2017 | 76.66 | 77.04 | 76.64 | 76.91 | 6,346,150 | +0.46(+0.60%) |
Aug 14, 2017 | 76.36 | 76.69 | 76.11 | 76.45 | 6,471,970 | +0.26(+0.34%) |
Aug 11, 2017 | 76.69 | 76.81 | 76.15 | 76.19 | 8,505,095 | -0.33(-0.44%) |
Aug 10, 2017 | 76.62 | 76.74 | 76.48 | 76.52 | 7,598,749 | -0.15(-0.20%) |
Aug 09, 2017 | 76.34 | 76.69 | 76.34 | 76.67 | 6,681,127 | +0.28(+0.37%) |
Aug 08, 2017 | 76.24 | 76.69 | 76.10 | 76.39 | 6,714,530 | +0.12(+0.15%) |
Aug 07, 2017 | 75.63 | 76.37 | 75.50 | 76.27 | 6,007,921 | +0.64(+0.85%) |
Aug 04, 2017 | 75.65 | 75.97 | 75.51 | 75.63 | 6,982,758 | -0.16(-0.21%) |
Aug 03, 2017 | 75.79 | 76.53 | 75.75 | 75.79 | 7,688,578 | -0.15(-0.20%) |
Aug 02, 2017 | 75.88 | 76.15 | 75.51 | 75.94 | 8,592,236 | -0.05(-0.07%) |
Aug 01, 2017 | 75.93 | 76.51 | 75.67 | 75.99 | 9,873,157 | +0.23(+0.31%) |
Jul 31, 2017 | 75.25 | 75.96 | 75.25 | 75.75 | 9,393,954 | +0.51(+0.68%) |
Jul 28, 2017 | 75.54 | 75.90 | 75.04 | 75.25 | 7,358,119 | -0.39(-0.52%) |
Jul 27, 2017 | 75.31 | 75.70 | 74.65 | 75.64 | 13,294,279 | +1.15(+1.55%) |
Jul 26, 2017 | 74.24 | 74.59 | 74.13 | 74.49 | 8,375,948 | +0.13(+0.18%) |
Jul 25, 2017 | 73.96 | 74.40 | 73.85 | 74.35 | 8,112,387 | +0.80(+1.09%) |
Jul 24, 2017 | 73.86 | 73.90 | 73.38 | 73.55 | 7,435,428 | -0.36(-0.49%) |
Jul 21, 2017 | 73.54 | 73.97 | 73.24 | 73.91 | 6,851,365 | +0.01(+0.01%) |
Jul 20, 2017 | 73.67 | 74.50 | 73.66 | 73.90 | 8,733,789 | +0.21(+0.28%) |
Jul 19, 2017 | 73.29 | 73.74 | 73.06 | 73.69 | 7,203,299 | +0.33(+0.45%) |
Jul 18, 2017 | 72.51 | 73.46 | 72.38 | 73.36 | 9,050,805 | +0.90(+1.24%) |
Jul 17, 2017 | 72.75 | 71.79 | 72.46 | 6,316,149 | +0.37(+0.52%) | |
Jul 14, 2017 | 71.97 | 72.24 | 71.78 | 72.09 | 5,531,110 | +0.33(+0.46%) |
Jul 13, 2017 | 71.81 | 72.05 | 71.59 | 71.76 | 6,583,044 | -0.22(-0.30%) |
Jul 12, 2017 | 72.20 | 72.39 | 71.86 | 71.97 | 5,285,152 | +0.16(+0.22%) |
Jul 11, 2017 | 72.19 | 72.38 | 71.43 | 71.81 | 7,054,575 | -0.26(-0.37%) |
Jul 10, 2017 | 72.53 | 72.72 | 71.91 | 72.08 | 6,471,891 | -0.46(-0.64%) |
Jul 07, 2017 | 72.57 | 72.68 | 72.24 | 72.54 | 6,213,175 | +0.23(+0.32%) |
Jul 06, 2017 | 72.54 | 72.79 | 72.30 | 72.31 | 7,296,578 | -0.25(-0.34%) |
Jul 05, 2017 | 72.72 | 72.83 | 72.41 | 72.56 | 6,010,333 | -0.06(-0.08%) |
Jul 03, 2017 | 72.33 | 72.83 | 72.15 | 72.62 | 4,358,779 | +0.49(+0.68%) |
Jun 30, 2017 | 72.05 | 72.39 | 72.00 | 72.13 | 7,334,521 | +0.13(+0.18%) |
Jun 29, 2017 | 72.85 | 73.01 | 71.95 | 72.00 | 9,815,421 | -1.14(-1.56%) |
Jun 28, 2017 | 73.73 | 73.83 | 73.05 | 73.14 | 5,890,316 | -0.20(-0.27%) |
Jun 27, 2017 | 73.96 | 73.91 | 73.34 | 73.34 | 6,259,324 | -0.62(-0.84%) |
Jun 26, 2017 | 74.18 | 74.22 | 73.88 | 73.96 | 5,284,155 | -0.05(-0.07%) |
Jun 23, 2017 | 73.68 | 74.32 | 73.58 | 74.01 | 10,611,167 | +0.32(+0.44%) |
Jun 22, 2017 | 73.88 | 74.00 | 73.58 | 73.68 | 5,481,587 | -0.31(-0.41%) |
Jun 21, 2017 | 74.17 | 74.44 | 73.90 | 73.99 | 5,031,697 | -0.19(-0.26%) |
Jun 20, 2017 | 74.30 | 74.66 | 74.16 | 74.18 | 6,855,994 | -0.19(-0.26%) |
Jun 19, 2017 | 74.16 | 74.37 | 73.83 | 74.37 | 6,338,895 | +0.17(+0.22%) |
Jun 16, 2017 | 74.25 | 74.30 | 73.51 | 74.21 | 16,740,638 | +0.23(+0.31%) |
Jun 15, 2017 | 73.02 | 74.17 | 73.02 | 73.97 | 8,515,266 | +0.78(+1.06%) |
Jun 14, 2017 | 73.24 | 73.45 | 72.88 | 73.20 | 7,471,806 | +0.31(+0.43%) |
Jun 13, 2017 | 73.13 | 73.16 | 72.64 | 72.88 | 7,755,988 | -0.15(-0.20%) |
Jun 12, 2017 | 72.96 | 73.38 | 72.91 | 73.03 | 9,506,246 | +0.07(+0.09%) |
Jun 09, 2017 | 72.71 | 73.01 | 72.46 | 72.96 | 11,716,516 | +0.26(+0.35%) |
Jun 08, 2017 | 73.49 | 72.30 | 72.71 | 9,318,273 | -0.76(-1.04%) | |
Jun 07, 2017 | 73.39 | 73.57 | 73.16 | 73.47 | 5,777,460 | -0.02(-0.03%) |
Jun 06, 2017 | 73.46 | 73.63 | 73.20 | 73.49 | 7,857,443 | +0.05(+0.07%) |
Jun 05, 2017 | 73.08 | 73.46 | 72.83 | 73.44 | 4,972,389 | +0.12(+0.17%) |
Jun 02, 2017 | 73.16 | 73.39 | 72.84 | 73.32 | 7,414,474 | +0.38(+0.52%) |