Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.47 | 80.85 | 78.80 | 80.39 | 427,343 | +1.21(+1.53%) |
Aug 30, 2017 | 79.16 | 79.29 | 78.33 | 79.18 | 253,458 | +0.03(+0.03%) |
Aug 29, 2017 | 76.87 | 79.51 | 76.80 | 79.16 | 436,809 | +1.68(+2.17%) |
Aug 28, 2017 | 77.75 | 78.23 | 76.93 | 77.47 | 407,933 | +0.09(+0.11%) |
Aug 25, 2017 | 79.29 | 79.29 | 77.25 | 77.39 | 308,822 | -1.74(-2.20%) |
Aug 24, 2017 | 79.43 | 79.43 | 78.13 | 79.13 | 335,294 | -0.03(-0.03%) |
Aug 23, 2017 | 79.54 | 80.04 | 78.96 | 79.15 | 272,655 | -0.68(-0.85%) |
Aug 22, 2017 | 79.38 | 79.97 | 78.70 | 79.83 | 290,966 | +0.89(+1.12%) |
Aug 21, 2017 | 78.71 | 79.53 | 78.24 | 78.95 | 238,667 | +0.18(+0.23%) |
Aug 18, 2017 | 78.55 | 79.18 | 77.99 | 78.76 | 277,152 | -0.22(-0.28%) |
Aug 17, 2017 | 79.22 | 80.29 | 78.84 | 78.99 | 536,649 | -0.57(-0.72%) |
Aug 16, 2017 | 79.35 | 79.97 | 79.00 | 79.56 | 243,665 | +0.32(+0.41%) |
Aug 15, 2017 | 79.23 | 79.71 | 78.70 | 79.24 | 296,385 | +0.06(+0.08%) |
Aug 14, 2017 | 78.60 | 79.90 | 78.06 | 79.18 | 556,449 | +1.12(+1.44%) |
Aug 11, 2017 | 78.04 | 78.53 | 76.40 | 78.05 | 415,194 | +0.09(+0.11%) |
Aug 10, 2017 | 78.61 | 79.26 | 77.82 | 77.97 | 423,440 | -1.24(-1.57%) |
Aug 09, 2017 | 79.92 | 80.42 | 78.42 | 79.21 | 916,063 | -1.25(-1.55%) |
Aug 08, 2017 | 77.98 | 81.06 | 77.92 | 80.46 | 1,463,101 | +4.45(+5.86%) |
Aug 07, 2017 | 76.16 | 76.86 | 75.62 | 76.00 | 360,112 | -0.14(-0.19%) |
Aug 04, 2017 | 76.28 | 76.48 | 75.03 | 76.14 | 213,136 | +0.12(+0.16%) |
Aug 03, 2017 | 75.78 | 76.56 | 75.03 | 76.02 | 149,433 | +0.30(+0.40%) |
Aug 02, 2017 | 75.91 | 76.23 | 75.07 | 75.72 | 146,546 | -0.12(-0.16%) |
Aug 01, 2017 | 75.78 | 76.04 | 74.58 | 75.85 | 252,090 | +0.42(+0.55%) |
Jul 31, 2017 | 75.47 | 75.93 | 73.88 | 75.43 | 182,740 | -0.22(-0.29%) |
Jul 28, 2017 | 75.58 | 76.16 | 75.08 | 75.65 | 150,473 | -0.24(-0.32%) |
Jul 27, 2017 | 77.22 | 77.24 | 75.11 | 75.89 | 262,478 | -1.18(-1.53%) |
Jul 26, 2017 | 77.09 | 77.59 | 76.28 | 77.07 | 205,623 | +0.15(+0.19%) |
Jul 25, 2017 | 77.57 | 77.75 | 76.33 | 76.92 | 377,192 | -0.27(-0.36%) |
Jul 24, 2017 | 76.95 | 77.79 | 76.15 | 77.19 | 364,089 | +0.43(+0.56%) |
Jul 21, 2017 | 75.92 | 76.81 | 74.93 | 76.76 | 352,807 | +1.47(+1.96%) |
Jul 20, 2017 | 76.49 | 74.38 | 75.29 | 323,018 | +0.12(+0.17%) | |
Jul 19, 2017 | 72.96 | 75.36 | 72.76 | 75.17 | 409,369 | +2.30(+3.16%) |
Jul 18, 2017 | 72.79 | 73.84 | 72.69 | 72.86 | 274,606 | +0.03(+0.04%) |
Jul 17, 2017 | 74.09 | 74.57 | 72.64 | 72.83 | 259,724 | -1.19(-1.60%) |
Jul 14, 2017 | 74.42 | 75.03 | 73.94 | 74.02 | 229,437 | -0.37(-0.49%) |
Jul 13, 2017 | 73.28 | 74.60 | 71.99 | 74.39 | 376,628 | +1.04(+1.41%) |
Jul 12, 2017 | 73.73 | 73.76 | 72.51 | 73.35 | 247,306 | -0.12(-0.17%) |
Jul 11, 2017 | 73.87 | 74.18 | 72.69 | 73.47 | 311,150 | -0.26(-0.36%) |
Jul 10, 2017 | 74.80 | 75.43 | 73.62 | 73.74 | 226,593 | -1.00(-1.34%) |
Jul 07, 2017 | 74.71 | 75.15 | 74.19 | 74.73 | 209,026 | +0.06(+0.08%) |
Jul 06, 2017 | 75.53 | 75.53 | 73.69 | 74.67 | 298,749 | -1.18(-1.55%) |
Jul 05, 2017 | 75.30 | 76.31 | 74.29 | 75.85 | 406,132 | +0.45(+0.60%) |
Jul 03, 2017 | 76.02 | 76.33 | 74.77 | 75.40 | 124,149 | -0.33(-0.44%) |
Jun 30, 2017 | 75.86 | 76.44 | 74.97 | 75.73 | 249,220 | -0.01(-0.02%) |
Jun 29, 2017 | 75.73 | 75.88 | 74.47 | 75.75 | 280,367 | +0.03(+0.04%) |
Jun 28, 2017 | 74.77 | 75.80 | 73.42 | 75.71 | 344,253 | +1.38(+1.85%) |
Jun 27, 2017 | 76.25 | 76.53 | 74.22 | 74.34 | 399,639 | -1.97(-2.58%) |
Jun 26, 2017 | 77.62 | 77.62 | 75.95 | 76.30 | 249,542 | -0.97(-1.26%) |
Jun 23, 2017 | 77.31 | 77.27 | 711,781 | +0.46(+0.60%) | ||
Jun 22, 2017 | 75.48 | 77.34 | 75.13 | 76.81 | 958,924 | +1.83(+2.44%) |
Jun 21, 2017 | 72.48 | 75.38 | 72.20 | 74.98 | 1,015,433 | +2.80(+3.88%) |
Jun 20, 2017 | 72.21 | 72.89 | 71.85 | 72.18 | 338,372 | -0.03(-0.04%) |
Jun 19, 2017 | 72.11 | 72.66 | 71.61 | 72.21 | 396,011 | +0.54(+0.76%) |
Jun 16, 2017 | 71.15 | 72.21 | 71.15 | 71.67 | 683,762 | +0.19(+0.27%) |
Jun 15, 2017 | 71.81 | 71.88 | 70.82 | 71.48 | 198,188 | -0.69(-0.96%) |
Jun 14, 2017 | 71.65 | 72.47 | 71.29 | 72.17 | 269,182 | +0.43(+0.60%) |
Jun 13, 2017 | 71.98 | 72.16 | 70.99 | 71.74 | 228,116 | +0.15(+0.21%) |
Jun 12, 2017 | 70.86 | 72.55 | 70.76 | 71.59 | 1,013,166 | +0.24(+0.33%) |
Jun 09, 2017 | 71.36 | 72.21 | 70.43 | 71.35 | 468,096 | +0.18(+0.25%) |
Jun 08, 2017 | 71.69 | 71.70 | 70.69 | 71.17 | 266,349 | -0.57(-0.79%) |
Jun 07, 2017 | 70.07 | 71.74 | 69.78 | 71.74 | 360,559 | +1.79(+2.56%) |
Jun 06, 2017 | 69.82 | 71.17 | 69.30 | 69.95 | 174,287 | +0.09(+0.12%) |
Jun 05, 2017 | 69.80 | 70.37 | 68.84 | 69.86 | 211,705 | +0.29(+0.42%) |
Jun 02, 2017 | 68.28 | 69.73 | 68.00 | 69.57 | 262,621 | +0.84(+1.23%) |