Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.13 | 77.58 | 76.93 | 77.36 | 1,686,685 | +0.23(+0.30%) |
Sep 28, 2017 | 77.72 | 77.84 | 76.74 | 77.13 | 1,630,179 | -0.57(-0.73%) |
Sep 27, 2017 | 78.29 | 77.59 | 77.70 | 2,710,372 | +0.61(+0.79%) | |
Sep 26, 2017 | 76.61 | 77.17 | 76.38 | 77.09 | 2,397,487 | +0.42(+0.55%) |
Sep 25, 2017 | 76.30 | 77.01 | 76.05 | 76.66 | 2,564,119 | +0.26(+0.34%) |
Sep 22, 2017 | 75.89 | 76.65 | 75.81 | 76.40 | 2,459,456 | +0.16(+0.21%) |
Sep 21, 2017 | 76.42 | 77.06 | 76.24 | 76.24 | 2,939,375 | -0.28(-0.37%) |
Sep 20, 2017 | 76.01 | 76.97 | 75.43 | 76.53 | 2,727,712 | +0.63(+0.82%) |
Sep 19, 2017 | 75.20 | 76.14 | 75.01 | 75.90 | 2,266,488 | +0.68(+0.90%) |
Sep 18, 2017 | 75.06 | 75.57 | 74.95 | 75.22 | 2,982,858 | +0.44(+0.58%) |
Sep 15, 2017 | 74.15 | 74.82 | 73.89 | 74.79 | 4,046,596 | +0.59(+0.79%) |
Sep 14, 2017 | 74.52 | 74.83 | 74.11 | 74.20 | 2,832,544 | -0.28(-0.38%) |
Sep 13, 2017 | 74.23 | 74.70 | 74.04 | 74.48 | 2,224,661 | +0.13(+0.18%) |
Sep 12, 2017 | 73.84 | 74.65 | 73.73 | 74.35 | 2,888,522 | +0.91(+1.24%) |
Sep 11, 2017 | 72.95 | 74.03 | 72.88 | 73.44 | 3,498,621 | +1.47(+2.04%) |
Sep 08, 2017 | 71.56 | 72.52 | 71.22 | 71.97 | 2,528,390 | +0.19(+0.26%) |
Sep 07, 2017 | 73.22 | 73.22 | 71.46 | 71.78 | 3,773,894 | -1.40(-1.92%) |
Sep 06, 2017 | 73.53 | 74.10 | 73.13 | 73.19 | 2,850,521 | -0.12(-0.16%) |
Sep 05, 2017 | 74.55 | 74.63 | 73.08 | 73.30 | 2,665,999 | -1.75(-2.34%) |
Sep 01, 2017 | 74.47 | 75.25 | 74.30 | 75.06 | 1,648,130 | +0.78(+1.05%) |
Aug 31, 2017 | 74.60 | 74.66 | 74.20 | 74.28 | 3,043,192 | -0.04(-0.06%) |
Aug 30, 2017 | 74.09 | 74.58 | 73.70 | 74.32 | 2,396,914 | +0.60(+0.81%) |
Aug 29, 2017 | 73.71 | 73.99 | 73.42 | 73.72 | 2,410,521 | -0.99(-1.32%) |
Aug 28, 2017 | 74.87 | 75.04 | 74.52 | 74.71 | 1,890,616 | -0.10(-0.14%) |
Aug 25, 2017 | 74.31 | 74.98 | 74.14 | 74.82 | 2,844,232 | +0.82(+1.11%) |
Aug 24, 2017 | 74.00 | 74.43 | 73.80 | 73.99 | 2,370,373 | +0.43(+0.58%) |
Aug 23, 2017 | 73.58 | 74.28 | 73.50 | 73.56 | 2,048,500 | -0.58(-0.79%) |
Aug 22, 2017 | 73.94 | 74.31 | 73.69 | 74.15 | 2,217,213 | +0.60(+0.81%) |
Aug 21, 2017 | 74.40 | 74.42 | 73.16 | 73.55 | 2,309,170 | -0.63(-0.85%) |
Aug 18, 2017 | 74.05 | 74.60 | 73.64 | 74.18 | 4,841,981 | +0.03(+0.04%) |
Aug 17, 2017 | 75.74 | 75.82 | 74.10 | 74.15 | 4,318,311 | -1.84(-2.42%) |
Aug 16, 2017 | 76.82 | 77.20 | 75.74 | 76.00 | 3,184,235 | -0.75(-0.98%) |
Aug 15, 2017 | 77.86 | 78.42 | 76.70 | 76.75 | 2,177,501 | -0.35(-0.46%) |
Aug 14, 2017 | 77.27 | 77.71 | 77.08 | 77.10 | 3,164,700 | +0.76(+0.99%) |
Aug 11, 2017 | 76.41 | 77.10 | 75.94 | 76.34 | 3,100,244 | -0.27(-0.35%) |
Aug 10, 2017 | 78.73 | 78.95 | 76.54 | 76.61 | 3,689,516 | -2.80(-3.53%) |
Aug 09, 2017 | 79.81 | 79.95 | 78.94 | 79.41 | 3,104,433 | -1.11(-1.38%) |
Aug 08, 2017 | 80.51 | 81.75 | 80.41 | 80.52 | 1,851,126 | -0.15(-0.19%) |
Aug 07, 2017 | 81.27 | 80.59 | 80.68 | 1,900,777 | -0.58(-0.71%) | |
Aug 04, 2017 | 80.56 | 81.83 | 80.26 | 81.25 | 2,890,975 | +1.60(+2.01%) |
Aug 03, 2017 | 80.54 | 81.93 | 79.38 | 79.65 | 5,666,119 | -3.58(-4.30%) |
Aug 02, 2017 | 82.26 | 83.26 | 81.95 | 83.23 | 2,746,677 | +0.60(+0.73%) |
Aug 01, 2017 | 82.31 | 82.64 | 81.64 | 82.63 | 2,147,742 | +0.85(+1.03%) |
Jul 31, 2017 | 82.08 | 82.27 | 81.74 | 81.79 | 1,728,512 | +0.02(+0.03%) |
Jul 28, 2017 | 81.46 | 81.88 | 80.97 | 81.77 | 1,323,623 | +0.33(+0.41%) |
Jul 27, 2017 | 81.19 | 81.85 | 80.93 | 81.43 | 1,405,671 | +0.40(+0.49%) |
Jul 26, 2017 | 82.07 | 82.25 | 80.82 | 81.04 | 1,411,184 | -0.96(-1.17%) |
Jul 25, 2017 | 82.10 | 82.42 | 81.77 | 82.00 | 1,387,970 | +1.00(+1.24%) |
Jul 24, 2017 | 80.60 | 81.17 | 80.49 | 80.99 | 1,467,296 | +0.28(+0.35%) |
Jul 21, 2017 | 80.11 | 80.78 | 79.89 | 80.71 | 1,879,822 | +0.49(+0.61%) |
Jul 20, 2017 | 80.61 | 80.87 | 80.05 | 80.22 | 1,854,500 | -0.17(-0.22%) |
Jul 19, 2017 | 79.72 | 80.69 | 79.61 | 80.39 | 2,009,754 | +0.51(+0.63%) |
Jul 18, 2017 | 79.78 | 80.34 | 79.47 | 79.89 | 1,989,461 | -0.49(-0.61%) |
Jul 17, 2017 | 80.38 | 80.63 | 79.78 | 80.38 | 1,364,250 | -0.09(-0.12%) |
Jul 14, 2017 | 80.78 | 79.39 | 80.47 | 1,888,219 | -0.38(-0.46%) | |
Jul 13, 2017 | 80.38 | 81.00 | 80.21 | 80.85 | 1,652,274 | +0.52(+0.65%) |
Jul 12, 2017 | 79.86 | 80.38 | 79.58 | 80.33 | 1,913,543 | +0.40(+0.51%) |
Jul 11, 2017 | 80.51 | 80.61 | 79.70 | 79.93 | 1,473,296 | -0.50(-0.62%) |
Jul 10, 2017 | 80.24 | 80.77 | 80.19 | 80.42 | 1,668,563 | -0.01(-0.02%) |
Jul 07, 2017 | 80.37 | 80.66 | 79.64 | 80.44 | 2,680,023 | +0.40(+0.51%) |
Jul 06, 2017 | 79.74 | 81.42 | 79.46 | 80.03 | 4,400,317 | +0.42(+0.53%) |
Jul 05, 2017 | 79.76 | 79.87 | 79.10 | 79.61 | 2,805,030 | +0.03(+0.04%) |