Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.62 | 80.30 | 79.61 | 80.09 | 490,254 | +0.35(+0.44%) |
Sep 28, 2017 | 79.75 | 79.84 | 79.40 | 79.74 | 305,104 | -0.10(-0.13%) |
Sep 27, 2017 | 79.53 | 80.10 | 79.37 | 79.84 | 432,453 | +0.97(+1.23%) |
Sep 26, 2017 | 78.95 | 79.13 | 78.54 | 78.87 | 420,541 | -0.05(-0.06%) |
Sep 25, 2017 | 78.50 | 78.95 | 78.16 | 78.92 | 610,981 | +0.28(+0.36%) |
Sep 22, 2017 | 78.49 | 78.79 | 78.30 | 78.64 | 275,658 | -0.01(-0.01%) |
Sep 21, 2017 | 78.57 | 78.91 | 78.38 | 78.65 | 329,170 | +0.03(+0.04%) |
Sep 20, 2017 | 78.02 | 78.93 | 77.61 | 78.62 | 389,247 | +0.73(+0.94%) |
Sep 19, 2017 | 77.55 | 78.00 | 77.42 | 77.89 | 386,423 | +0.36(+0.46%) |
Sep 18, 2017 | 77.39 | 77.62 | 77.06 | 77.53 | 333,272 | +0.31(+0.40%) |
Sep 15, 2017 | 76.85 | 77.30 | 76.70 | 77.22 | 658,241 | +0.29(+0.38%) |
Sep 14, 2017 | 77.07 | 77.38 | 76.68 | 76.93 | 345,288 | -0.23(-0.30%) |
Sep 13, 2017 | 77.45 | 77.47 | 76.97 | 77.16 | 370,252 | -0.62(-0.80%) |
Sep 12, 2017 | 77.10 | 77.78 | 76.98 | 77.78 | 257,519 | +0.94(+1.22%) |
Sep 11, 2017 | 76.77 | 77.16 | 76.16 | 76.84 | 403,018 | +0.77(+1.01%) |
Sep 08, 2017 | 74.57 | 76.37 | 74.57 | 76.07 | 458,654 | +1.39(+1.86%) |
Sep 07, 2017 | 76.06 | 76.06 | 74.48 | 74.68 | 404,169 | -1.37(-1.80%) |
Sep 06, 2017 | 76.22 | 76.42 | 75.93 | 76.05 | 497,543 | +0.18(+0.24%) |
Sep 05, 2017 | 76.99 | 76.99 | 75.78 | 75.87 | 425,884 | -1.65(-2.13%) |
Sep 01, 2017 | 77.28 | 77.84 | 77.19 | 77.52 | 365,067 | +0.55(+0.71%) |
Aug 31, 2017 | 77.13 | 77.19 | 76.71 | 76.97 | 517,690 | +0.03(+0.04%) |
Aug 30, 2017 | 76.79 | 77.21 | 76.79 | 76.94 | 236,326 | +0.13(+0.17%) |
Aug 29, 2017 | 76.59 | 76.98 | 76.56 | 76.81 | 320,378 | -0.40(-0.52%) |
Aug 28, 2017 | 77.71 | 77.71 | 77.11 | 77.21 | 357,304 | -0.49(-0.63%) |
Aug 25, 2017 | 77.45 | 77.84 | 77.30 | 77.70 | 279,473 | +0.60(+0.78%) |
Aug 24, 2017 | 77.49 | 77.62 | 77.07 | 77.10 | 255,067 | -0.20(-0.26%) |
Aug 23, 2017 | 76.92 | 77.67 | 76.92 | 77.30 | 304,465 | -0.13(-0.17%) |
Aug 22, 2017 | 76.75 | 77.48 | 76.70 | 77.43 | 351,964 | +0.91(+1.19%) |
Aug 21, 2017 | 76.60 | 76.78 | 76.25 | 76.52 | 410,203 | -0.09(-0.12%) |
Aug 18, 2017 | 76.73 | 77.08 | 76.33 | 76.61 | 491,037 | -0.24(-0.31%) |
Aug 17, 2017 | 78.62 | 78.71 | 76.80 | 76.85 | 521,043 | -1.90(-2.41%) |
Aug 16, 2017 | 79.21 | 79.49 | 78.69 | 78.75 | 351,257 | -0.11(-0.14%) |
Aug 15, 2017 | 79.07 | 79.47 | 78.82 | 78.86 | 378,980 | +0.09(+0.11%) |
Aug 14, 2017 | 78.75 | 79.03 | 78.66 | 78.77 | 287,325 | +0.61(+0.78%) |
Aug 11, 2017 | 78.54 | 78.71 | 78.14 | 78.16 | 358,671 | -0.29(-0.37%) |
Aug 10, 2017 | 78.65 | 79.04 | 78.40 | 78.45 | 613,774 | -0.78(-0.98%) |
Aug 09, 2017 | 78.89 | 79.26 | 78.39 | 79.23 | 541,224 | -0.04(-0.05%) |
Aug 08, 2017 | 78.95 | 79.90 | 78.95 | 79.27 | 394,277 | +0.29(+0.37%) |
Aug 07, 2017 | 79.04 | 79.11 | 78.84 | 78.98 | 288,065 | -0.09(-0.11%) |
Aug 04, 2017 | 79.09 | 79.32 | 78.98 | 79.07 | 213,521 | +0.23(+0.29%) |
Aug 03, 2017 | 78.85 | 79.06 | 78.67 | 78.84 | 336,697 | -0.09(-0.11%) |
Aug 02, 2017 | 78.98 | 79.35 | 78.68 | 78.93 | 440,399 | -0.19(-0.24%) |
Aug 01, 2017 | 79.30 | 79.30 | 78.27 | 79.12 | 527,575 | +0.15(+0.19%) |
Jul 31, 2017 | 79.17 | 79.32 | 78.80 | 78.97 | 374,245 | +0.08(+0.10%) |
Jul 28, 2017 | 78.92 | 79.20 | 78.20 | 78.89 | 499,065 | +0.09(+0.11%) |
Jul 27, 2017 | 79.37 | 79.37 | 77.94 | 78.80 | 540,499 | +0.84(+1.08%) |
Jul 26, 2017 | 78.83 | 78.83 | 77.91 | 77.96 | 248,541 | -0.83(-1.05%) |
Jul 25, 2017 | 79.32 | 79.36 | 78.72 | 78.79 | 405,307 | +0.30(+0.38%) |
Jul 24, 2017 | 78.33 | 78.63 | 78.25 | 78.49 | 216,925 | +0.17(+0.22%) |
Jul 21, 2017 | 78.18 | 78.55 | 78.06 | 78.32 | 333,457 | +0.08(+0.10%) |
Jul 20, 2017 | 78.33 | 78.73 | 78.17 | 78.24 | 213,622 | +0.03(+0.04%) |
Jul 19, 2017 | 78.19 | 78.40 | 78.00 | 78.21 | 329,593 | +0.12(+0.15%) |
Jul 18, 2017 | 77.96 | 78.40 | 77.96 | 78.09 | 551,442 | -0.28(-0.36%) |
Jul 17, 2017 | 78.14 | 78.45 | 77.67 | 78.37 | 291,706 | +0.22(+0.28%) |
Jul 14, 2017 | 77.59 | 78.53 | 77.36 | 78.15 | 238,734 | -0.08(-0.10%) |
Jul 13, 2017 | 77.77 | 78.40 | 77.67 | 78.23 | 254,641 | +0.43(+0.55%) |
Jul 12, 2017 | 77.44 | 77.89 | 77.27 | 77.80 | 241,315 | +0.35(+0.45%) |
Jul 11, 2017 | 77.86 | 77.98 | 77.32 | 77.45 | 291,518 | -0.41(-0.53%) |
Jul 10, 2017 | 77.43 | 78.06 | 77.33 | 77.86 | 414,896 | +0.22(+0.28%) |
Jul 07, 2017 | 77.04 | 77.86 | 76.88 | 77.64 | 346,400 | +0.91(+1.19%) |
Jul 06, 2017 | 76.75 | 77.34 | 76.46 | 76.73 | 622,539 | -0.07(-0.09%) |
Jul 05, 2017 | 77.49 | 77.49 | 76.67 | 76.80 | 457,097 | -0.45(-0.58%) |