Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.12 | 77.57 | 76.92 | 77.36 | 1,686,852 | +0.23(+0.30%) |
Sep 28, 2017 | 77.71 | 77.84 | 76.73 | 77.12 | 1,630,340 | -0.57(-0.73%) |
Sep 27, 2017 | 78.28 | 77.58 | 77.69 | 2,710,641 | +0.61(+0.79%) | |
Sep 26, 2017 | 76.61 | 77.17 | 76.37 | 77.08 | 2,397,725 | +0.42(+0.55%) |
Sep 25, 2017 | 76.29 | 77.01 | 76.04 | 76.66 | 2,564,373 | +0.26(+0.34%) |
Sep 22, 2017 | 75.88 | 76.64 | 75.80 | 76.39 | 2,459,700 | +0.16(+0.21%) |
Sep 21, 2017 | 76.41 | 77.05 | 76.23 | 76.23 | 2,939,667 | -0.28(-0.37%) |
Sep 20, 2017 | 76.00 | 76.96 | 75.42 | 76.52 | 2,727,982 | +0.63(+0.82%) |
Sep 19, 2017 | 75.19 | 76.13 | 75.00 | 75.89 | 2,266,713 | +0.68(+0.90%) |
Sep 18, 2017 | 75.05 | 75.57 | 74.94 | 75.22 | 2,983,154 | +0.44(+0.58%) |
Sep 15, 2017 | 74.15 | 74.82 | 73.88 | 74.78 | 4,046,997 | +0.59(+0.79%) |
Sep 14, 2017 | 74.51 | 74.83 | 74.10 | 74.19 | 2,832,825 | -0.28(-0.38%) |
Sep 13, 2017 | 74.23 | 74.69 | 74.03 | 74.47 | 2,224,882 | +0.13(+0.18%) |
Sep 12, 2017 | 73.83 | 74.64 | 73.72 | 74.34 | 2,888,808 | +0.91(+1.24%) |
Sep 11, 2017 | 72.95 | 74.02 | 72.87 | 73.43 | 3,498,968 | +1.47(+2.04%) |
Sep 08, 2017 | 71.56 | 72.52 | 71.21 | 71.96 | 2,528,640 | +0.19(+0.26%) |
Sep 07, 2017 | 73.22 | 73.22 | 71.45 | 71.77 | 3,774,268 | -1.40(-1.92%) |
Sep 06, 2017 | 73.52 | 74.09 | 73.12 | 73.18 | 2,850,804 | -0.12(-0.16%) |
Sep 05, 2017 | 74.54 | 74.62 | 73.07 | 73.30 | 2,666,263 | -1.75(-2.34%) |
Sep 01, 2017 | 74.46 | 75.24 | 74.29 | 75.05 | 1,648,293 | +0.78(+1.05%) |
Aug 31, 2017 | 74.59 | 74.66 | 74.19 | 74.27 | 3,043,493 | -0.04(-0.06%) |
Aug 30, 2017 | 74.08 | 74.57 | 73.69 | 74.31 | 2,397,152 | +0.60(+0.81%) |
Aug 29, 2017 | 73.70 | 73.98 | 73.41 | 73.72 | 2,410,760 | -0.99(-1.32%) |
Aug 28, 2017 | 74.86 | 75.03 | 74.51 | 74.71 | 1,890,804 | -0.10(-0.14%) |
Aug 25, 2017 | 74.31 | 74.98 | 74.13 | 74.81 | 2,844,514 | +0.82(+1.11%) |
Aug 24, 2017 | 73.99 | 74.42 | 73.79 | 73.99 | 2,370,609 | +0.43(+0.58%) |
Aug 23, 2017 | 73.57 | 74.27 | 73.49 | 73.56 | 2,048,704 | -0.58(-0.79%) |
Aug 22, 2017 | 73.93 | 74.30 | 73.68 | 74.14 | 2,217,433 | +0.60(+0.81%) |
Aug 21, 2017 | 74.39 | 74.41 | 73.15 | 73.54 | 2,309,399 | -0.63(-0.85%) |
Aug 18, 2017 | 74.04 | 74.59 | 73.64 | 74.18 | 4,842,462 | +0.03(+0.04%) |
Aug 17, 2017 | 75.73 | 75.81 | 74.10 | 74.15 | 4,318,740 | -1.84(-2.42%) |
Aug 16, 2017 | 76.81 | 77.20 | 75.73 | 75.99 | 3,184,552 | -0.75(-0.98%) |
Aug 15, 2017 | 77.85 | 78.41 | 76.70 | 76.74 | 2,177,718 | -0.35(-0.46%) |
Aug 14, 2017 | 77.27 | 77.70 | 77.07 | 77.09 | 3,165,014 | +0.76(+0.99%) |
Aug 11, 2017 | 76.40 | 77.09 | 75.93 | 76.33 | 3,100,552 | -0.27(-0.35%) |
Aug 10, 2017 | 78.73 | 78.94 | 76.53 | 76.60 | 3,689,883 | -2.80(-3.53%) |
Aug 09, 2017 | 79.80 | 79.95 | 78.93 | 79.40 | 3,104,742 | -1.11(-1.38%) |
Aug 08, 2017 | 80.50 | 81.74 | 80.40 | 80.52 | 1,851,310 | -0.15(-0.19%) |
Aug 07, 2017 | 81.26 | 80.58 | 80.67 | 1,900,966 | -0.58(-0.71%) | |
Aug 04, 2017 | 80.55 | 81.82 | 80.25 | 81.25 | 2,891,262 | +1.60(+2.01%) |
Aug 03, 2017 | 80.53 | 81.93 | 79.38 | 79.64 | 5,666,682 | -3.58(-4.30%) |
Aug 02, 2017 | 82.25 | 83.25 | 81.94 | 83.23 | 2,746,950 | +0.60(+0.73%) |
Aug 01, 2017 | 82.30 | 82.63 | 81.64 | 82.63 | 2,147,955 | +0.85(+1.03%) |
Jul 31, 2017 | 82.08 | 82.26 | 81.73 | 81.78 | 1,728,684 | +0.02(+0.03%) |
Jul 28, 2017 | 81.45 | 81.87 | 80.96 | 81.76 | 1,323,754 | +0.33(+0.41%) |
Jul 27, 2017 | 81.18 | 81.84 | 80.92 | 81.43 | 1,405,811 | +0.40(+0.49%) |
Jul 26, 2017 | 82.06 | 82.24 | 80.81 | 81.03 | 1,411,324 | -0.96(-1.17%) |
Jul 25, 2017 | 82.09 | 82.41 | 81.76 | 81.99 | 1,388,108 | +1.00(+1.24%) |
Jul 24, 2017 | 80.59 | 81.17 | 80.48 | 80.99 | 1,467,442 | +0.28(+0.35%) |
Jul 21, 2017 | 80.10 | 80.77 | 79.88 | 80.70 | 1,880,009 | +0.49(+0.61%) |
Jul 20, 2017 | 80.60 | 80.86 | 80.04 | 80.21 | 1,854,684 | -0.17(-0.22%) |
Jul 19, 2017 | 79.71 | 80.68 | 79.60 | 80.39 | 2,009,954 | +0.51(+0.63%) |
Jul 18, 2017 | 79.77 | 80.34 | 79.46 | 79.88 | 1,989,659 | -0.49(-0.61%) |
Jul 17, 2017 | 80.37 | 80.62 | 79.77 | 80.37 | 1,364,385 | -0.09(-0.12%) |
Jul 14, 2017 | 80.77 | 79.38 | 80.47 | 1,888,406 | -0.38(-0.46%) | |
Jul 13, 2017 | 80.37 | 80.99 | 80.20 | 80.84 | 1,652,438 | +0.52(+0.65%) |
Jul 12, 2017 | 79.85 | 80.37 | 79.57 | 80.32 | 1,913,733 | +0.40(+0.51%) |
Jul 11, 2017 | 80.50 | 80.60 | 79.69 | 79.92 | 1,473,443 | -0.50(-0.62%) |
Jul 10, 2017 | 80.23 | 80.76 | 80.18 | 80.42 | 1,668,729 | -0.01(-0.02%) |
Jul 07, 2017 | 80.36 | 80.65 | 79.64 | 80.43 | 2,680,289 | +0.40(+0.51%) |
Jul 06, 2017 | 79.73 | 81.41 | 79.45 | 80.03 | 4,400,754 | +0.42(+0.53%) |
Jul 05, 2017 | 79.75 | 79.86 | 79.09 | 79.61 | 2,805,309 | +0.03(+0.04%) |