Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.27 | 79.63 | 78.68 | 78.73 | 5,517,386 | -0.56(-0.71%) |
Sep 28, 2017 | 79.55 | 79.70 | 79.11 | 79.29 | 4,905,927 | +0.13(+0.17%) |
Sep 27, 2017 | 79.42 | 79.56 | 78.82 | 79.15 | 5,244,692 | -0.43(-0.53%) |
Sep 26, 2017 | 79.63 | 80.37 | 79.50 | 79.58 | 4,988,246 | +0.02(+0.03%) |
Sep 25, 2017 | 79.22 | 79.86 | 78.94 | 79.55 | 6,740,334 | +0.52(+0.66%) |
Sep 22, 2017 | 79.42 | 79.53 | 78.87 | 79.03 | 4,269,198 | -0.29(-0.36%) |
Sep 21, 2017 | 79.59 | 79.85 | 79.20 | 79.32 | 4,110,782 | -0.36(-0.45%) |
Sep 20, 2017 | 81.09 | 81.22 | 79.22 | 79.68 | 5,441,205 | -1.36(-1.67%) |
Sep 19, 2017 | 81.48 | 81.54 | 80.76 | 81.04 | 4,420,926 | -0.51(-0.62%) |
Sep 18, 2017 | 81.27 | 81.62 | 80.87 | 81.54 | 4,269,186 | +0.20(+0.25%) |
Sep 15, 2017 | 81.89 | 82.00 | 80.82 | 81.34 | 8,530,508 | -0.66(-0.81%) |
Sep 14, 2017 | 82.09 | 82.23 | 81.63 | 82.00 | 5,119,206 | -0.09(-0.11%) |
Sep 13, 2017 | 82.01 | 82.53 | 82.00 | 82.09 | 3,816,910 | -0.13(-0.16%) |
Sep 12, 2017 | 82.94 | 83.01 | 81.68 | 82.22 | 3,503,761 | -0.62(-0.75%) |
Sep 11, 2017 | 82.60 | 83.20 | 82.59 | 82.84 | 4,129,533 | +0.61(+0.74%) |
Sep 08, 2017 | 83.64 | 83.73 | 81.99 | 82.23 | 5,210,246 | -1.31(-1.56%) |
Sep 07, 2017 | 83.06 | 83.89 | 82.29 | 83.54 | 5,092,373 | +0.21(+0.25%) |
Sep 06, 2017 | 82.89 | 83.66 | 82.53 | 83.33 | 5,210,774 | +0.67(+0.81%) |
Sep 05, 2017 | 82.48 | 82.72 | 81.93 | 82.66 | 4,358,337 | -0.11(-0.14%) |
Sep 01, 2017 | 82.31 | 82.85 | 82.10 | 82.77 | 4,322,971 | +0.63(+0.77%) |
Aug 31, 2017 | 82.00 | 82.34 | 81.67 | 82.14 | 6,097,028 | +0.35(+0.43%) |
Aug 30, 2017 | 81.49 | 82.19 | 81.18 | 81.79 | 4,133,462 | -0.08(-0.10%) |
Aug 29, 2017 | 80.90 | 82.08 | 80.69 | 81.87 | 3,903,273 | +0.71(+0.87%) |
Aug 28, 2017 | 80.94 | 81.28 | 80.60 | 81.16 | 3,895,642 | +0.52(+0.64%) |
Aug 25, 2017 | 80.92 | 81.07 | 80.42 | 80.64 | 4,426,561 | +0.20(+0.24%) |
Aug 24, 2017 | 81.25 | 81.56 | 80.15 | 80.45 | 3,994,510 | -0.66(-0.81%) |
Aug 23, 2017 | 81.49 | 81.81 | 80.80 | 81.11 | 3,117,620 | -0.54(-0.66%) |
Aug 22, 2017 | 81.73 | 82.19 | 81.32 | 81.65 | 2,679,306 | -0.01(-0.02%) |
Aug 21, 2017 | 80.99 | 81.83 | 80.84 | 81.66 | 3,476,796 | +0.65(+0.80%) |
Aug 18, 2017 | 81.31 | 81.45 | 80.55 | 81.02 | 5,947,806 | -0.42(-0.52%) |
Aug 17, 2017 | 82.72 | 83.10 | 81.25 | 81.44 | 4,653,629 | -1.26(-1.53%) |
Aug 16, 2017 | 82.03 | 82.88 | 81.76 | 82.70 | 4,421,736 | +0.64(+0.78%) |
Aug 15, 2017 | 80.71 | 82.28 | 80.63 | 82.06 | 5,702,475 | +1.45(+1.80%) |
Aug 14, 2017 | 80.71 | 80.86 | 80.43 | 80.62 | 4,619,451 | -0.08(-0.10%) |
Aug 11, 2017 | 80.82 | 81.08 | 80.10 | 80.70 | 3,777,777 | +0.46(+0.58%) |
Aug 10, 2017 | 80.81 | 81.14 | 80.13 | 80.24 | 5,009,632 | -0.84(-1.03%) |
Aug 09, 2017 | 80.78 | 81.35 | 80.48 | 81.07 | 3,576,493 | +0.52(+0.65%) |
Aug 08, 2017 | 81.13 | 81.17 | 80.47 | 80.55 | 3,970,136 | -0.84(-1.03%) |
Aug 07, 2017 | 81.41 | 80.56 | 81.39 | 5,474,595 | +0.77(+0.96%) | |
Aug 04, 2017 | 81.09 | 81.10 | 80.02 | 80.62 | 6,502,703 | +0.19(+0.24%) |
Aug 03, 2017 | 80.64 | 81.15 | 80.20 | 80.43 | 6,072,139 | +0.02(+0.03%) |
Aug 02, 2017 | 81.35 | 81.35 | 80.00 | 80.40 | 8,116,933 | -1.00(-1.23%) |
Aug 01, 2017 | 82.20 | 82.46 | 81.25 | 81.40 | 8,124,220 | -0.58(-0.71%) |
Jul 31, 2017 | 82.28 | 83.07 | 81.92 | 81.99 | 9,141,612 | -1.26(-1.52%) |
Jul 28, 2017 | 83.04 | 83.54 | 76.79 | 83.25 | 22,768,124 | +0.22(+0.27%) |
Jul 27, 2017 | 82.65 | 83.43 | 82.52 | 83.03 | 6,320,204 | +0.38(+0.46%) |
Jul 26, 2017 | 82.84 | 83.31 | 82.54 | 82.65 | 5,852,024 | -0.12(-0.14%) |
Jul 25, 2017 | 83.97 | 84.11 | 82.72 | 82.77 | 7,105,845 | -0.75(-0.90%) |
Jul 24, 2017 | 83.90 | 84.29 | 83.48 | 83.52 | 5,602,397 | -0.48(-0.58%) |
Jul 21, 2017 | 83.99 | 84.18 | 83.40 | 84.00 | 5,044,437 | -0.20(-0.23%) |
Jul 20, 2017 | 83.36 | 85.11 | 82.58 | 84.20 | 9,343,979 | -1.24(-1.45%) |
Jul 19, 2017 | 83.95 | 85.48 | 83.89 | 85.43 | 7,122,999 | +1.39(+1.65%) |
Jul 18, 2017 | 83.59 | 84.30 | 83.36 | 84.04 | 4,580,716 | +0.45(+0.54%) |
Jul 17, 2017 | 83.90 | 84.05 | 83.45 | 83.59 | 4,045,681 | -0.09(-0.11%) |
Jul 14, 2017 | 82.91 | 83.94 | 82.89 | 83.69 | 5,447,612 | +1.14(+1.38%) |
Jul 13, 2017 | 83.12 | 83.21 | 82.50 | 82.55 | 5,367,315 | -0.51(-0.61%) |
Jul 12, 2017 | 83.00 | 83.31 | 82.59 | 83.05 | 4,198,291 | +0.72(+0.87%) |
Jul 11, 2017 | 83.14 | 83.14 | 82.18 | 82.34 | 4,933,397 | -0.67(-0.80%) |
Jul 10, 2017 | 82.88 | 83.57 | 82.79 | 83.00 | 3,547,981 | +0.18(+0.22%) |
Jul 07, 2017 | 83.28 | 83.35 | 82.48 | 82.82 | 3,862,197 | -0.32(-0.38%) |
Jul 06, 2017 | 83.04 | 83.33 | 82.80 | 83.14 | 5,453,599 | -0.13(-0.16%) |
Jul 05, 2017 | 81.61 | 83.39 | 81.61 | 83.27 | 5,221,351 | +1.15(+1.40%) |