Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 76.21 | 76.24 | 75.37 | 75.44 | 15,921,835 | -0.35(-0.46%) |
Aug 30, 2017 | 75.74 | 76.26 | 75.69 | 75.79 | 11,042,095 | +0.17(+0.23%) |
Aug 29, 2017 | 75.08 | 75.79 | 74.96 | 75.62 | 13,114,591 | -0.42(-0.55%) |
Aug 28, 2017 | 76.50 | 76.52 | 75.64 | 76.03 | 8,784,712 | -0.24(-0.32%) |
Aug 25, 2017 | 76.26 | 76.76 | 76.20 | 76.27 | 14,209,897 | +0.31(+0.40%) |
Aug 24, 2017 | 76.30 | 76.46 | 75.87 | 75.96 | 10,388,977 | -0.12(-0.16%) |
Aug 23, 2017 | 75.42 | 76.64 | 75.40 | 76.09 | 10,615,299 | +0.09(+0.12%) |
Aug 22, 2017 | 75.59 | 76.12 | 75.53 | 76.00 | 11,098,055 | +0.77(+1.03%) |
Aug 21, 2017 | 75.41 | 75.48 | 74.84 | 75.23 | 13,857,239 | -0.09(-0.12%) |
Aug 18, 2017 | 74.96 | 75.98 | 74.86 | 75.32 | 15,711,161 | +0.07(+0.10%) |
Aug 17, 2017 | 76.16 | 76.33 | 75.12 | 75.24 | 16,670,756 | -1.20(-1.56%) |
Aug 16, 2017 | 77.23 | 77.38 | 76.26 | 76.44 | 13,355,178 | -0.53(-0.69%) |
Aug 15, 2017 | 77.45 | 77.63 | 76.90 | 76.97 | 10,617,349 | +0.20(+0.26%) |
Aug 14, 2017 | 76.67 | 77.11 | 76.64 | 76.77 | 13,246,106 | +0.89(+1.17%) |
Aug 11, 2017 | 76.47 | 76.92 | 75.73 | 75.88 | 12,866,440 | -0.64(-0.84%) |
Aug 10, 2017 | 77.11 | 77.25 | 76.42 | 76.52 | 15,963,620 | -1.11(-1.43%) |
Aug 09, 2017 | 77.18 | 77.76 | 77.05 | 77.63 | 13,508,961 | -0.12(-0.16%) |
Aug 08, 2017 | 77.98 | 79.03 | 77.69 | 77.76 | 16,559,477 | -0.28(-0.36%) |
Aug 07, 2017 | 77.93 | 78.18 | 77.78 | 78.04 | 9,612,103 | +0.30(+0.38%) |
Aug 04, 2017 | 77.61 | 78.35 | 77.58 | 77.74 | 17,257,202 | +0.96(+1.25%) |
Aug 03, 2017 | 76.94 | 77.30 | 76.56 | 76.78 | 13,346,266 | -0.51(-0.66%) |
Aug 02, 2017 | 77.08 | 77.36 | 76.78 | 77.28 | 12,246,788 | +0.07(+0.09%) |
Aug 01, 2017 | 76.77 | 77.31 | 76.60 | 77.22 | 15,085,244 | +1.02(+1.34%) |
Jul 31, 2017 | 75.96 | 76.66 | 75.95 | 76.20 | 13,879,409 | +0.43(+0.57%) |
Jul 28, 2017 | 75.91 | 76.16 | 75.45 | 75.77 | 11,266,957 | -0.22(-0.29%) |
Jul 27, 2017 | 76.22 | 76.41 | 75.67 | 75.99 | 14,855,484 | -0.32(-0.41%) |
Jul 26, 2017 | 77.28 | 77.35 | 76.10 | 76.30 | 14,234,713 | -0.72(-0.94%) |
Jul 25, 2017 | 76.67 | 77.62 | 76.59 | 77.03 | 19,813,348 | +1.26(+1.67%) |
Jul 24, 2017 | 75.50 | 75.98 | 75.46 | 75.77 | 12,920,874 | +0.32(+0.43%) |
Jul 21, 2017 | 75.58 | 75.83 | 75.13 | 75.44 | 13,217,943 | -0.26(-0.34%) |
Jul 20, 2017 | 75.66 | 76.11 | 75.45 | 75.70 | 13,929,300 | +0.00(+0.00%) |
Jul 19, 2017 | 76.05 | 75.53 | 75.70 | 14,036,754 | +0.11(+0.14%) | |
Jul 18, 2017 | 75.08 | 76.01 | 74.97 | 75.59 | 17,731,362 | -0.27(-0.35%) |
Jul 17, 2017 | 76.21 | 76.35 | 75.74 | 75.86 | 17,314,060 | -0.71(-0.93%) |
Jul 14, 2017 | 75.38 | 76.86 | 75.21 | 76.57 | 26,788,384 | -0.71(-0.91%) |
Jul 13, 2017 | 76.94 | 77.49 | 76.64 | 77.28 | 15,434,861 | +0.49(+0.64%) |
Jul 12, 2017 | 76.87 | 77.05 | 76.42 | 76.79 | 16,312,508 | -0.27(-0.34%) |
Jul 11, 2017 | 77.47 | 77.47 | 76.60 | 77.05 | 15,977,566 | -0.30(-0.39%) |
Jul 10, 2017 | 77.61 | 77.76 | 77.27 | 77.35 | 16,850,490 | -0.55(-0.70%) |
Jul 07, 2017 | 77.99 | 78.16 | 77.38 | 77.90 | 15,442,580 | +0.39(+0.50%) |
Jul 06, 2017 | 77.64 | 78.45 | 77.09 | 77.51 | 19,993,096 | -0.25(-0.32%) |
Jul 05, 2017 | 77.29 | 77.85 | 76.87 | 77.76 | 21,122,848 | +0.77(+1.00%) |
Jul 03, 2017 | 76.00 | 77.59 | 75.87 | 76.99 | 15,912,779 | +1.54(+2.04%) |
Jun 30, 2017 | 75.91 | 75.94 | 75.25 | 75.45 | 20,460,426 | +0.21(+0.27%) |
Jun 29, 2017 | 76.23 | 76.48 | 74.55 | 75.24 | 33,549,114 | +1.10(+1.48%) |
Jun 28, 2017 | 73.14 | 74.35 | 73.14 | 74.15 | 21,151,244 | +1.46(+2.01%) |
Jun 27, 2017 | 72.40 | 73.42 | 72.23 | 72.68 | 18,673,920 | +0.67(+0.93%) |
Jun 26, 2017 | 71.83 | 72.37 | 71.50 | 72.02 | 12,213,597 | +0.31(+0.44%) |
Jun 23, 2017 | 72.36 | 72.64 | 71.50 | 71.70 | 22,788,934 | -0.13(-0.18%) |
Jun 22, 2017 | 71.76 | 72.11 | 71.55 | 71.83 | 14,754,976 | -0.08(-0.11%) |
Jun 21, 2017 | 72.21 | 72.27 | 71.62 | 71.92 | 12,120,009 | -0.33(-0.46%) |
Jun 20, 2017 | 72.44 | 72.58 | 72.12 | 72.25 | 13,564,773 | -0.45(-0.62%) |
Jun 19, 2017 | 71.79 | 72.83 | 71.69 | 72.70 | 19,348,320 | +1.56(+2.19%) |
Jun 16, 2017 | 71.69 | 71.78 | 71.00 | 71.14 | 20,517,002 | -0.32(-0.45%) |
Jun 15, 2017 | 71.20 | 71.88 | 71.19 | 71.46 | 15,154,258 | -0.43(-0.60%) |
Jun 14, 2017 | 71.63 | 72.07 | 70.84 | 71.89 | 19,591,590 | -0.15(-0.21%) |
Jun 13, 2017 | 72.27 | 72.52 | 71.80 | 72.04 | 15,211,852 | +0.24(+0.33%) |
Jun 12, 2017 | 71.78 | 72.43 | 71.23 | 71.80 | 19,445,436 | +0.02(+0.02%) |
Jun 09, 2017 | 70.59 | 71.86 | 70.49 | 71.78 | 23,162,220 | +1.66(+2.37%) |
Jun 08, 2017 | 70.77 | 69.25 | 70.13 | 21,744,848 | +0.86(+1.24%) | |
Jun 07, 2017 | 68.77 | 69.43 | 68.60 | 69.27 | 16,609,501 | +0.78(+1.15%) |
Jun 06, 2017 | 67.93 | 68.69 | 67.80 | 68.48 | 14,775,251 | +0.14(+0.21%) |
Jun 05, 2017 | 68.22 | 68.94 | 68.17 | 68.34 | 10,999,538 | +0.12(+0.18%) |
Jun 02, 2017 | 67.93 | 68.51 | 67.67 | 68.22 | 18,169,204 | -0.35(-0.51%) |