Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.35 | 75.38 | 74.52 | 74.59 | 16,103,449 | -0.34(-0.46%) |
Aug 30, 2017 | 74.89 | 75.40 | 74.84 | 74.94 | 11,168,047 | +0.17(+0.23%) |
Aug 29, 2017 | 74.23 | 74.94 | 74.11 | 74.76 | 13,264,184 | -0.41(-0.55%) |
Aug 28, 2017 | 75.63 | 75.66 | 74.79 | 75.17 | 8,884,915 | -0.24(-0.32%) |
Aug 25, 2017 | 75.40 | 75.90 | 75.34 | 75.41 | 14,371,984 | +0.30(+0.40%) |
Aug 24, 2017 | 75.44 | 75.60 | 75.02 | 75.11 | 10,507,480 | -0.12(-0.16%) |
Aug 23, 2017 | 74.57 | 75.78 | 74.55 | 75.23 | 10,736,384 | +0.09(+0.12%) |
Aug 22, 2017 | 74.74 | 75.26 | 74.68 | 75.14 | 11,224,646 | +0.76(+1.03%) |
Aug 21, 2017 | 74.56 | 74.63 | 73.99 | 74.38 | 14,015,303 | -0.09(-0.12%) |
Aug 18, 2017 | 74.11 | 75.12 | 74.02 | 74.47 | 15,890,371 | +0.07(+0.10%) |
Aug 17, 2017 | 75.30 | 75.47 | 74.27 | 74.39 | 16,860,912 | -1.18(-1.56%) |
Aug 16, 2017 | 76.36 | 76.51 | 75.40 | 75.58 | 13,507,515 | -0.53(-0.69%) |
Aug 15, 2017 | 76.58 | 76.76 | 76.03 | 76.10 | 10,738,456 | +0.20(+0.26%) |
Aug 14, 2017 | 75.81 | 76.24 | 75.77 | 75.90 | 13,397,199 | +0.88(+1.17%) |
Aug 11, 2017 | 75.61 | 76.05 | 74.88 | 75.03 | 13,013,202 | -0.63(-0.84%) |
Aug 10, 2017 | 76.24 | 76.38 | 75.56 | 75.66 | 16,145,711 | -1.10(-1.43%) |
Aug 09, 2017 | 76.31 | 76.88 | 76.18 | 76.76 | 13,663,052 | -0.12(-0.16%) |
Aug 08, 2017 | 77.10 | 78.14 | 76.81 | 76.88 | 16,748,364 | -0.28(-0.36%) |
Aug 07, 2017 | 77.05 | 77.30 | 76.90 | 77.16 | 9,721,744 | +0.30(+0.38%) |
Aug 04, 2017 | 76.73 | 77.47 | 76.71 | 76.86 | 17,454,048 | +0.95(+1.25%) |
Aug 03, 2017 | 76.08 | 76.43 | 75.69 | 75.91 | 13,498,501 | -0.50(-0.66%) |
Aug 02, 2017 | 76.21 | 76.49 | 75.92 | 76.41 | 12,386,482 | +0.07(+0.09%) |
Aug 01, 2017 | 75.90 | 76.44 | 75.73 | 76.35 | 15,257,315 | +1.01(+1.34%) |
Jul 31, 2017 | 75.10 | 75.80 | 75.09 | 75.34 | 14,037,726 | +0.43(+0.57%) |
Jul 28, 2017 | 75.05 | 75.30 | 74.60 | 74.91 | 11,395,475 | -0.22(-0.29%) |
Jul 27, 2017 | 75.36 | 75.55 | 74.82 | 75.13 | 15,024,934 | -0.31(-0.41%) |
Jul 26, 2017 | 76.40 | 76.48 | 75.24 | 75.44 | 14,397,083 | -0.71(-0.94%) |
Jul 25, 2017 | 75.81 | 76.74 | 75.72 | 76.16 | 20,039,350 | +1.25(+1.67%) |
Jul 24, 2017 | 74.65 | 75.12 | 74.61 | 74.91 | 13,068,257 | +0.32(+0.43%) |
Jul 21, 2017 | 74.73 | 74.98 | 74.29 | 74.59 | 13,368,715 | -0.25(-0.34%) |
Jul 20, 2017 | 74.80 | 75.26 | 74.60 | 74.84 | 14,088,186 | +0.00(+0.00%) |
Jul 19, 2017 | 75.19 | 74.68 | 74.84 | 14,196,866 | +0.11(+0.14%) | |
Jul 18, 2017 | 74.23 | 75.16 | 74.12 | 74.74 | 17,933,616 | -0.26(-0.35%) |
Jul 17, 2017 | 75.35 | 75.49 | 74.89 | 75.00 | 17,511,554 | -0.71(-0.93%) |
Jul 14, 2017 | 74.53 | 76.00 | 74.36 | 75.71 | 27,093,948 | -0.70(-0.91%) |
Jul 13, 2017 | 76.07 | 76.62 | 75.78 | 76.40 | 15,610,920 | +0.48(+0.64%) |
Jul 12, 2017 | 76.00 | 76.18 | 75.56 | 75.92 | 16,498,578 | -0.26(-0.34%) |
Jul 11, 2017 | 76.59 | 76.59 | 75.73 | 76.18 | 16,159,815 | -0.30(-0.39%) |
Jul 10, 2017 | 76.73 | 76.88 | 76.40 | 76.48 | 17,042,696 | -0.54(-0.70%) |
Jul 07, 2017 | 77.11 | 77.28 | 76.51 | 77.02 | 15,618,727 | +0.39(+0.50%) |
Jul 06, 2017 | 76.77 | 77.56 | 76.22 | 76.63 | 20,221,148 | -0.25(-0.32%) |
Jul 05, 2017 | 76.42 | 76.97 | 76.00 | 76.88 | 21,363,788 | +0.76(+1.00%) |
Jul 03, 2017 | 75.14 | 76.72 | 75.02 | 76.12 | 16,094,289 | +1.52(+2.04%) |
Jun 30, 2017 | 75.06 | 75.09 | 74.40 | 74.60 | 20,693,810 | +0.20(+0.27%) |
Jun 29, 2017 | 75.37 | 75.62 | 73.71 | 74.39 | 33,931,796 | +1.09(+1.48%) |
Jun 28, 2017 | 72.31 | 73.51 | 72.31 | 73.31 | 21,392,508 | +1.44(+2.01%) |
Jun 27, 2017 | 71.59 | 72.59 | 71.42 | 71.86 | 18,886,926 | +0.66(+0.93%) |
Jun 26, 2017 | 71.02 | 71.55 | 70.69 | 71.20 | 12,352,912 | +0.31(+0.44%) |
Jun 23, 2017 | 71.55 | 71.82 | 70.69 | 70.89 | 23,048,878 | -0.13(-0.18%) |
Jun 22, 2017 | 70.95 | 71.30 | 70.74 | 71.02 | 14,923,280 | -0.08(-0.11%) |
Jun 21, 2017 | 71.40 | 71.45 | 70.81 | 71.11 | 12,258,257 | -0.33(-0.46%) |
Jun 20, 2017 | 71.62 | 71.76 | 71.31 | 71.43 | 13,719,501 | -0.45(-0.62%) |
Jun 19, 2017 | 70.98 | 72.01 | 70.89 | 71.88 | 19,569,018 | +1.54(+2.19%) |
Jun 16, 2017 | 70.89 | 70.97 | 70.20 | 70.34 | 20,751,032 | -0.32(-0.45%) |
Jun 15, 2017 | 70.40 | 71.07 | 70.39 | 70.66 | 15,327,116 | -0.42(-0.60%) |
Jun 14, 2017 | 70.82 | 71.26 | 70.04 | 71.08 | 19,815,064 | -0.15(-0.21%) |
Jun 13, 2017 | 71.46 | 71.70 | 70.99 | 71.23 | 15,385,367 | +0.24(+0.33%) |
Jun 12, 2017 | 70.97 | 71.61 | 70.43 | 70.99 | 19,667,242 | +0.02(+0.02%) |
Jun 09, 2017 | 69.79 | 71.05 | 69.69 | 70.97 | 23,426,422 | +1.64(+2.37%) |
Jun 08, 2017 | 69.97 | 68.47 | 69.33 | 21,992,884 | +0.85(+1.24%) | |
Jun 07, 2017 | 68.00 | 68.64 | 67.82 | 68.49 | 16,798,958 | +0.78(+1.15%) |
Jun 06, 2017 | 67.16 | 67.92 | 67.03 | 67.71 | 14,943,787 | +0.14(+0.21%) |
Jun 05, 2017 | 67.45 | 68.16 | 67.40 | 67.57 | 11,125,005 | +0.12(+0.18%) |
Jun 02, 2017 | 67.16 | 67.73 | 66.91 | 67.45 | 18,376,454 | -0.34(-0.51%) |