Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.23 | 79.62 | 78.94 | 79.43 | 1,408,208 | +0.41(+0.52%) |
Aug 30, 2017 | 78.40 | 79.08 | 77.99 | 79.02 | 635,095 | +0.65(+0.83%) |
Aug 29, 2017 | 78.32 | 78.60 | 78.03 | 78.37 | 977,540 | -0.32(-0.41%) |
Aug 28, 2017 | 78.44 | 79.29 | 78.44 | 78.69 | 805,329 | +0.38(+0.48%) |
Aug 25, 2017 | 78.21 | 78.85 | 77.92 | 78.31 | 968,229 | +0.33(+0.43%) |
Aug 24, 2017 | 77.92 | 78.16 | 77.44 | 77.98 | 965,261 | +0.27(+0.35%) |
Aug 23, 2017 | 77.66 | 78.84 | 76.75 | 77.71 | 3,935,274 | -0.18(-0.23%) |
Aug 22, 2017 | 78.83 | 78.87 | 77.55 | 77.89 | 1,415,362 | -0.71(-0.91%) |
Aug 21, 2017 | 78.16 | 79.00 | 77.23 | 78.60 | 1,560,737 | -0.15(-0.19%) |
Aug 18, 2017 | 78.41 | 79.74 | 77.84 | 78.76 | 1,314,947 | +0.22(+0.28%) |
Aug 17, 2017 | 79.00 | 79.69 | 78.49 | 78.54 | 1,433,310 | -0.96(-1.20%) |
Aug 16, 2017 | 79.37 | 79.88 | 77.92 | 79.49 | 1,718,082 | +0.24(+0.31%) |
Aug 15, 2017 | 79.97 | 80.11 | 79.23 | 79.25 | 993,890 | -0.61(-0.77%) |
Aug 14, 2017 | 79.42 | 80.08 | 79.32 | 79.86 | 758,131 | +1.01(+1.28%) |
Aug 11, 2017 | 78.56 | 79.61 | 78.39 | 78.85 | 894,180 | +0.44(+0.56%) |
Aug 10, 2017 | 79.19 | 79.48 | 78.39 | 78.41 | 999,565 | -1.37(-1.72%) |
Aug 09, 2017 | 79.44 | 79.80 | 79.05 | 79.78 | 858,686 | -0.06(-0.08%) |
Aug 08, 2017 | 80.39 | 80.66 | 79.59 | 79.85 | 1,097,183 | -0.56(-0.70%) |
Aug 07, 2017 | 81.44 | 81.44 | 79.90 | 80.40 | 1,449,952 | -1.05(-1.29%) |
Aug 04, 2017 | 82.56 | 84.51 | 80.79 | 81.46 | 2,313,637 | -0.03(-0.03%) |
Aug 03, 2017 | 81.59 | 82.34 | 81.32 | 81.49 | 1,078,231 | -0.03(-0.03%) |
Aug 02, 2017 | 82.84 | 82.92 | 81.41 | 81.51 | 717,168 | -1.37(-1.65%) |
Aug 01, 2017 | 82.07 | 83.08 | 81.94 | 82.88 | 805,670 | +1.14(+1.40%) |
Jul 31, 2017 | 82.23 | 82.43 | 80.89 | 81.74 | 1,116,741 | -0.30(-0.36%) |
Jul 28, 2017 | 82.92 | 83.53 | 82.03 | 82.04 | 1,126,494 | -1.08(-1.30%) |
Jul 27, 2017 | 82.92 | 83.22 | 82.37 | 83.12 | 812,678 | +0.33(+0.40%) |
Jul 26, 2017 | 82.49 | 83.10 | 82.23 | 82.78 | 761,936 | +0.41(+0.49%) |
Jul 25, 2017 | 81.93 | 82.48 | 81.71 | 82.38 | 742,653 | +0.65(+0.79%) |
Jul 24, 2017 | 81.59 | 82.10 | 81.26 | 81.73 | 612,999 | +0.14(+0.17%) |
Jul 21, 2017 | 81.12 | 82.41 | 80.80 | 81.59 | 1,199,782 | +0.50(+0.62%) |
Jul 20, 2017 | 80.93 | 81.12 | 80.44 | 81.09 | 589,661 | +0.16(+0.20%) |
Jul 19, 2017 | 80.05 | 81.13 | 79.79 | 80.93 | 805,890 | +1.20(+1.50%) |
Jul 18, 2017 | 79.40 | 79.75 | 78.87 | 79.73 | 599,490 | +0.15(+0.19%) |
Jul 17, 2017 | 79.71 | 79.82 | 79.38 | 79.58 | 493,351 | -0.30(-0.37%) |
Jul 14, 2017 | 79.54 | 79.91 | 79.12 | 79.87 | 511,395 | +0.25(+0.32%) |
Jul 13, 2017 | 79.85 | 80.14 | 79.38 | 79.62 | 758,372 | -0.29(-0.36%) |
Jul 12, 2017 | 79.50 | 80.04 | 79.24 | 79.91 | 645,158 | +0.90(+1.14%) |
Jul 11, 2017 | 78.76 | 79.12 | 78.14 | 79.01 | 532,434 | +0.38(+0.48%) |
Jul 10, 2017 | 78.28 | 78.96 | 78.28 | 78.63 | 608,573 | -0.07(-0.09%) |
Jul 07, 2017 | 77.84 | 78.96 | 77.78 | 78.70 | 684,927 | +1.22(+1.57%) |
Jul 06, 2017 | 78.15 | 78.16 | 77.15 | 77.48 | 954,820 | -0.78(-1.00%) |
Jul 05, 2017 | 78.27 | 78.62 | 77.90 | 78.27 | 904,375 | +0.14(+0.17%) |
Jul 03, 2017 | 78.41 | 78.67 | 78.12 | 78.13 | 523,970 | -0.05(-0.07%) |
Jun 30, 2017 | 78.42 | 78.93 | 78.13 | 78.19 | 1,363,716 | -0.05(-0.07%) |
Jun 29, 2017 | 79.40 | 79.59 | 77.69 | 78.24 | 1,594,372 | -1.20(-1.51%) |
Jun 28, 2017 | 79.47 | 79.93 | 79.15 | 79.44 | 1,229,535 | +0.37(+0.47%) |
Jun 27, 2017 | 79.83 | 80.04 | 79.07 | 79.07 | 878,676 | -0.63(-0.79%) |
Jun 26, 2017 | 80.00 | 80.36 | 79.67 | 79.70 | 841,356 | -0.20(-0.25%) |
Jun 23, 2017 | 78.79 | 80.01 | 78.50 | 79.90 | 1,820,980 | +1.15(+1.47%) |
Jun 22, 2017 | 77.75 | 79.05 | 77.48 | 78.75 | 1,152,938 | +1.01(+1.30%) |
Jun 21, 2017 | 77.58 | 77.86 | 77.36 | 77.74 | 1,220,555 | +0.45(+0.58%) |
Jun 20, 2017 | 77.52 | 77.55 | 76.99 | 77.29 | 810,736 | -0.41(-0.53%) |
Jun 19, 2017 | 76.66 | 77.79 | 76.55 | 77.70 | 868,634 | +1.33(+1.75%) |
Jun 16, 2017 | 76.31 | 76.55 | 75.99 | 76.37 | 1,300,502 | +0.24(+0.32%) |
Jun 15, 2017 | 75.98 | 76.31 | 75.59 | 76.12 | 1,102,024 | -0.38(-0.49%) |
Jun 14, 2017 | 77.55 | 77.55 | 76.17 | 76.50 | 971,560 | -1.05(-1.36%) |
Jun 13, 2017 | 77.79 | 78.32 | 77.20 | 77.56 | 1,331,269 | +0.36(+0.47%) |
Jun 12, 2017 | 76.86 | 77.29 | 76.29 | 77.20 | 1,827,437 | -0.05(-0.07%) |
Jun 09, 2017 | 77.77 | 78.68 | 76.55 | 77.25 | 1,309,314 | -0.43(-0.55%) |
Jun 08, 2017 | 77.76 | 76.39 | 77.68 | 930,567 | +0.42(+0.55%) | |
Jun 07, 2017 | 78.69 | 78.86 | 76.80 | 77.26 | 1,284,723 | -1.15(-1.46%) |
Jun 06, 2017 | 78.18 | 78.85 | 77.56 | 78.41 | 1,117,540 | +0.13(+0.17%) |
Jun 05, 2017 | 77.63 | 78.40 | 77.44 | 78.27 | 1,201,785 | +0.62(+0.80%) |
Jun 02, 2017 | 76.72 | 77.81 | 76.38 | 77.65 | 1,471,504 | +0.88(+1.14%) |