Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.10 | 79.28 | 78.87 | 79.28 | 13,780,718 | +0.11(+0.14%) |
Sep 28, 2017 | 79.34 | 79.58 | 78.78 | 79.17 | 12,373,493 | +0.17(+0.21%) |
Sep 27, 2017 | 79.45 | 78.50 | 79.00 | 18,178,738 | +1.23(+1.58%) | |
Sep 26, 2017 | 77.84 | 78.05 | 77.48 | 77.77 | 11,270,808 | -0.35(-0.45%) |
Sep 25, 2017 | 78.45 | 78.75 | 77.57 | 78.12 | 12,606,056 | -0.59(-0.75%) |
Sep 22, 2017 | 78.60 | 78.84 | 78.38 | 78.71 | 10,069,887 | -0.17(-0.21%) |
Sep 21, 2017 | 78.40 | 79.16 | 78.18 | 78.88 | 13,071,547 | +0.36(+0.45%) |
Sep 20, 2017 | 78.11 | 79.09 | 77.78 | 78.52 | 18,446,580 | +0.55(+0.70%) |
Sep 19, 2017 | 76.95 | 78.32 | 76.79 | 77.97 | 15,208,813 | +0.85(+1.10%) |
Sep 18, 2017 | 76.30 | 77.30 | 76.24 | 77.13 | 13,635,275 | +1.08(+1.42%) |
Sep 15, 2017 | 75.60 | 76.12 | 75.33 | 76.05 | 21,892,932 | +0.54(+0.71%) |
Sep 14, 2017 | 75.70 | 75.97 | 75.32 | 75.51 | 12,724,869 | -0.15(-0.20%) |
Sep 13, 2017 | 75.21 | 75.95 | 74.97 | 75.66 | 15,041,354 | +0.22(+0.29%) |
Sep 12, 2017 | 74.84 | 75.74 | 74.79 | 75.44 | 16,871,086 | +0.91(+1.23%) |
Sep 11, 2017 | 74.20 | 74.91 | 73.83 | 74.53 | 15,925,947 | +1.14(+1.55%) |
Sep 08, 2017 | 73.30 | 74.22 | 73.24 | 73.39 | 17,158,650 | -0.09(-0.12%) |
Sep 07, 2017 | 74.79 | 74.81 | 73.11 | 73.48 | 17,579,562 | -1.31(-1.75%) |
Sep 06, 2017 | 74.70 | 75.13 | 74.40 | 74.79 | 14,271,364 | +0.50(+0.67%) |
Sep 05, 2017 | 75.55 | 75.62 | 73.89 | 74.30 | 20,518,462 | -1.82(-2.39%) |
Sep 01, 2017 | 75.74 | 76.66 | 75.49 | 76.11 | 11,825,876 | +0.67(+0.89%) |
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%) |