Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.96 | 78.41 | 77.75 | 78.19 | 1,668,775 | +0.24(+0.30%) |
Sep 28, 2017 | 78.55 | 78.68 | 77.56 | 77.96 | 1,612,869 | -0.57(-0.73%) |
Sep 27, 2017 | 79.13 | 78.42 | 78.53 | 2,681,593 | +0.62(+0.79%) | |
Sep 26, 2017 | 77.44 | 78.00 | 77.20 | 77.91 | 2,372,030 | +0.43(+0.55%) |
Sep 25, 2017 | 77.12 | 77.84 | 76.86 | 77.49 | 2,536,892 | +0.26(+0.34%) |
Sep 22, 2017 | 76.70 | 77.47 | 76.62 | 77.22 | 2,433,341 | +0.16(+0.21%) |
Sep 21, 2017 | 77.24 | 77.88 | 77.06 | 77.06 | 2,908,164 | -0.29(-0.37%) |
Sep 20, 2017 | 76.83 | 77.80 | 76.24 | 77.35 | 2,698,748 | +0.63(+0.82%) |
Sep 19, 2017 | 76.01 | 76.96 | 75.81 | 76.71 | 2,242,422 | +0.68(+0.90%) |
Sep 18, 2017 | 75.86 | 76.38 | 75.75 | 76.03 | 2,951,186 | +0.44(+0.58%) |
Sep 15, 2017 | 74.95 | 75.63 | 74.69 | 75.59 | 4,003,628 | +0.60(+0.79%) |
Sep 14, 2017 | 75.32 | 75.64 | 74.91 | 74.99 | 2,802,467 | -0.29(-0.38%) |
Sep 13, 2017 | 75.03 | 75.50 | 74.83 | 75.28 | 2,201,040 | +0.13(+0.18%) |
Sep 12, 2017 | 74.63 | 75.45 | 74.52 | 75.15 | 2,857,851 | +0.92(+1.24%) |
Sep 11, 2017 | 73.74 | 74.82 | 73.66 | 74.23 | 3,461,472 | +1.49(+2.04%) |
Sep 08, 2017 | 72.33 | 73.30 | 71.99 | 72.74 | 2,501,543 | +0.19(+0.26%) |
Sep 07, 2017 | 74.01 | 74.01 | 72.23 | 72.55 | 3,733,822 | -1.42(-1.92%) |
Sep 06, 2017 | 74.32 | 74.89 | 73.91 | 73.97 | 2,820,254 | -0.12(-0.16%) |
Sep 05, 2017 | 75.35 | 75.43 | 73.86 | 74.09 | 2,637,691 | -1.77(-2.34%) |
Sep 01, 2017 | 75.27 | 76.05 | 75.10 | 75.86 | 1,630,630 | +0.79(+1.05%) |
Aug 31, 2017 | 75.40 | 75.46 | 74.99 | 75.07 | 3,010,878 | -0.04(-0.06%) |
Aug 30, 2017 | 74.88 | 75.38 | 74.49 | 75.12 | 2,371,463 | +0.60(+0.81%) |
Aug 29, 2017 | 74.50 | 74.78 | 74.21 | 74.52 | 2,384,926 | -1.00(-1.32%) |
Aug 28, 2017 | 75.67 | 75.85 | 75.32 | 75.52 | 1,870,541 | -0.10(-0.14%) |
Aug 25, 2017 | 75.11 | 75.79 | 74.94 | 75.62 | 2,814,032 | +0.83(+1.11%) |
Aug 24, 2017 | 74.80 | 75.23 | 74.59 | 74.79 | 2,345,204 | +0.43(+0.58%) |
Aug 23, 2017 | 74.37 | 75.07 | 74.29 | 74.35 | 2,026,749 | -0.59(-0.79%) |
Aug 22, 2017 | 74.73 | 75.11 | 74.48 | 74.94 | 2,193,670 | +0.60(+0.81%) |
Aug 21, 2017 | 75.20 | 75.21 | 73.94 | 74.34 | 2,284,651 | -0.64(-0.85%) |
Aug 18, 2017 | 74.85 | 75.40 | 74.43 | 74.98 | 4,790,568 | +0.03(+0.04%) |
Aug 17, 2017 | 76.55 | 76.63 | 74.90 | 74.95 | 4,272,459 | -1.86(-2.42%) |
Aug 16, 2017 | 77.64 | 78.03 | 76.55 | 76.81 | 3,150,425 | -0.76(-0.98%) |
Aug 15, 2017 | 78.69 | 79.26 | 77.53 | 77.57 | 2,154,381 | -0.36(-0.46%) |
Aug 14, 2017 | 78.10 | 78.55 | 77.91 | 77.93 | 3,131,097 | +0.77(+0.99%) |
Aug 11, 2017 | 77.23 | 77.93 | 76.75 | 77.16 | 3,067,325 | -0.27(-0.35%) |
Aug 10, 2017 | 79.58 | 79.80 | 77.36 | 77.43 | 3,650,340 | -2.83(-3.53%) |
Aug 09, 2017 | 80.67 | 80.81 | 79.78 | 80.26 | 3,071,470 | -1.12(-1.38%) |
Aug 08, 2017 | 81.37 | 82.62 | 81.27 | 81.39 | 1,831,471 | -0.15(-0.19%) |
Aug 07, 2017 | 82.14 | 81.45 | 81.54 | 1,880,594 | -0.58(-0.71%) | |
Aug 04, 2017 | 81.43 | 82.70 | 81.12 | 82.13 | 2,860,279 | +1.62(+2.01%) |
Aug 03, 2017 | 81.40 | 82.81 | 80.24 | 80.51 | 5,605,956 | -3.62(-4.30%) |
Aug 02, 2017 | 83.14 | 84.15 | 82.83 | 84.13 | 2,717,513 | +0.61(+0.73%) |
Aug 01, 2017 | 83.19 | 83.53 | 82.52 | 83.52 | 2,124,937 | +0.85(+1.03%) |
Jul 31, 2017 | 82.97 | 83.16 | 82.62 | 82.67 | 1,710,159 | +0.02(+0.03%) |
Jul 28, 2017 | 82.33 | 82.75 | 81.83 | 82.64 | 1,309,568 | +0.34(+0.41%) |
Jul 27, 2017 | 82.06 | 82.72 | 81.80 | 82.31 | 1,390,746 | +0.40(+0.49%) |
Jul 26, 2017 | 82.95 | 83.13 | 81.69 | 81.91 | 1,396,200 | -0.97(-1.17%) |
Jul 25, 2017 | 82.98 | 83.30 | 82.64 | 82.88 | 1,373,233 | +1.01(+1.24%) |
Jul 24, 2017 | 81.46 | 82.05 | 81.35 | 81.86 | 1,451,716 | +0.28(+0.35%) |
Jul 21, 2017 | 80.97 | 81.64 | 80.75 | 81.58 | 1,859,862 | +0.50(+0.61%) |
Jul 20, 2017 | 81.48 | 81.74 | 80.91 | 81.08 | 1,834,809 | -0.18(-0.22%) |
Jul 19, 2017 | 80.57 | 81.56 | 80.46 | 81.26 | 1,988,414 | +0.51(+0.63%) |
Jul 18, 2017 | 80.64 | 81.21 | 80.32 | 80.75 | 1,968,337 | -0.50(-0.61%) |
Jul 17, 2017 | 81.24 | 81.49 | 80.64 | 81.24 | 1,349,764 | -0.09(-0.12%) |
Jul 14, 2017 | 81.64 | 80.24 | 81.34 | 1,868,170 | -0.38(-0.46%) | |
Jul 13, 2017 | 81.24 | 81.87 | 81.07 | 81.72 | 1,634,730 | +0.53(+0.65%) |
Jul 12, 2017 | 80.72 | 81.24 | 80.43 | 81.19 | 1,893,224 | +0.41(+0.51%) |
Jul 11, 2017 | 81.37 | 81.48 | 80.56 | 80.78 | 1,457,653 | -0.50(-0.62%) |
Jul 10, 2017 | 81.10 | 81.64 | 81.05 | 81.29 | 1,650,846 | -0.01(-0.02%) |
Jul 07, 2017 | 81.23 | 81.53 | 80.50 | 81.30 | 2,651,566 | +0.41(+0.51%) |
Jul 06, 2017 | 80.59 | 82.29 | 80.31 | 80.89 | 4,353,594 | +0.42(+0.53%) |
Jul 05, 2017 | 80.62 | 80.72 | 79.95 | 80.47 | 2,775,247 | +0.03(+0.04%) |