Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 80.68 | 81.46 | 80.66 | 81.05 | 26,261 | +0.68(+0.84%) |
Aug 30, 2017 | 79.99 | 80.45 | 79.99 | 80.37 | 39,896 | +0.28(+0.35%) |
Aug 29, 2017 | 78.72 | 80.22 | 78.72 | 80.09 | 53,732 | +0.30(+0.37%) |
Aug 28, 2017 | 79.70 | 79.86 | 79.35 | 79.79 | 15,218 | +0.47(+0.60%) |
Aug 25, 2017 | 79.16 | 79.55 | 79.15 | 79.32 | 69,292 | +0.31(+0.39%) |
Aug 24, 2017 | 78.78 | 79.22 | 78.70 | 79.02 | 34,554 | +0.53(+0.67%) |
Aug 23, 2017 | 78.31 | 78.80 | 78.31 | 78.49 | 16,734 | +0.04(+0.05%) |
Aug 22, 2017 | 77.96 | 78.65 | 77.96 | 78.45 | 16,208 | +0.52(+0.67%) |
Aug 21, 2017 | 77.92 | 77.98 | 77.57 | 77.93 | 19,450 | +0.09(+0.12%) |
Aug 18, 2017 | 77.87 | 78.30 | 77.40 | 77.84 | 18,991 | -0.05(-0.06%) |
Aug 17, 2017 | 78.93 | 79.26 | 77.78 | 77.88 | 47,686 | -1.32(-1.66%) |
Aug 16, 2017 | 79.59 | 79.82 | 79.03 | 79.20 | 18,158 | +0.00(+0.00%) |
Aug 15, 2017 | 79.81 | 79.86 | 79.20 | 79.20 | 23,846 | -0.69(-0.86%) |
Aug 14, 2017 | 79.02 | 80.00 | 79.02 | 79.89 | 16,855 | +1.40(+1.78%) |
Aug 11, 2017 | 78.39 | 78.87 | 78.20 | 78.49 | 36,798 | -0.13(-0.16%) |
Aug 10, 2017 | 79.76 | 79.76 | 78.48 | 78.62 | 70,555 | -1.41(-1.76%) |
Aug 09, 2017 | 80.45 | 80.46 | 79.78 | 80.03 | 34,428 | -0.73(-0.91%) |
Aug 08, 2017 | 80.81 | 81.98 | 80.66 | 80.76 | 26,622 | -0.06(-0.08%) |
Aug 07, 2017 | 80.98 | 81.29 | 80.58 | 80.82 | 22,963 | -0.06(-0.08%) |
Aug 04, 2017 | 80.39 | 81.01 | 80.39 | 80.89 | 19,848 | +0.49(+0.61%) |
Aug 03, 2017 | 80.87 | 81.10 | 80.39 | 80.40 | 40,557 | -0.57(-0.70%) |
Aug 02, 2017 | 81.83 | 81.95 | 80.73 | 80.96 | 55,213 | -1.01(-1.23%) |
Aug 01, 2017 | 82.22 | 82.22 | 81.47 | 81.97 | 86,078 | +0.21(+0.26%) |
Jul 31, 2017 | 82.42 | 82.42 | 81.54 | 81.76 | 679,816 | -0.38(-0.46%) |
Jul 28, 2017 | 82.10 | 82.46 | 81.91 | 82.14 | 15,432 | -0.31(-0.37%) |
Jul 27, 2017 | 83.34 | 83.34 | 81.82 | 82.45 | 33,669 | -0.59(-0.71%) |
Jul 26, 2017 | 83.63 | 83.63 | 82.92 | 83.04 | 21,643 | -0.56(-0.67%) |
Jul 25, 2017 | 83.22 | 83.79 | 83.07 | 83.60 | 38,262 | +0.73(+0.88%) |
Jul 24, 2017 | 82.60 | 82.86 | 82.41 | 82.86 | 16,799 | +0.15(+0.18%) |
Jul 21, 2017 | 83.21 | 83.21 | 82.58 | 82.72 | 36,372 | -0.41(-0.49%) |
Jul 20, 2017 | 83.25 | 83.34 | 82.94 | 83.12 | 23,308 | -0.16(-0.19%) |
Jul 19, 2017 | 82.95 | 83.48 | 82.81 | 83.28 | 58,311 | +0.55(+0.66%) |
Jul 18, 2017 | 82.91 | 83.00 | 82.55 | 82.73 | 27,021 | -0.35(-0.42%) |
Jul 17, 2017 | 82.75 | 83.41 | 82.75 | 83.09 | 41,833 | +0.28(+0.34%) |
Jul 14, 2017 | 82.60 | 83.15 | 82.60 | 82.81 | 12,864 | +0.02(+0.02%) |
Jul 13, 2017 | 82.72 | 82.95 | 82.17 | 82.79 | 27,032 | -0.06(-0.08%) |
Jul 12, 2017 | 82.54 | 83.24 | 82.37 | 82.86 | 35,148 | +0.57(+0.69%) |
Jul 11, 2017 | 82.06 | 82.38 | 81.40 | 82.29 | 91,199 | +0.22(+0.27%) |
Jul 10, 2017 | 82.29 | 82.55 | 81.63 | 82.07 | 49,643 | -0.31(-0.37%) |
Jul 07, 2017 | 81.85 | 82.58 | 81.69 | 82.37 | 51,619 | +0.69(+0.84%) |
Jul 06, 2017 | 82.14 | 82.42 | 81.56 | 81.69 | 20,960 | -1.08(-1.30%) |
Jul 05, 2017 | 82.98 | 82.98 | 82.19 | 82.76 | 15,922 | -0.27(-0.32%) |
Jul 03, 2017 | 82.56 | 83.43 | 82.47 | 83.03 | 130,226 | +0.78(+0.94%) |
Jun 30, 2017 | 82.76 | 82.76 | 82.16 | 82.26 | 21,860 | -0.43(-0.53%) |
Jun 29, 2017 | 83.14 | 83.14 | 81.75 | 82.69 | 38,804 | -0.09(-0.11%) |
Jun 28, 2017 | 81.97 | 82.87 | 81.78 | 82.78 | 27,512 | +1.29(+1.58%) |
Jun 27, 2017 | 82.13 | 82.55 | 81.43 | 81.50 | 30,458 | -0.59(-0.72%) |
Jun 26, 2017 | 81.77 | 82.43 | 81.64 | 82.09 | 22,597 | +0.43(+0.53%) |
Jun 23, 2017 | 81.04 | 81.84 | 80.89 | 81.65 | 19,434 | +0.59(+0.73%) |
Jun 22, 2017 | 80.63 | 81.34 | 80.56 | 81.06 | 18,938 | +0.50(+0.62%) |
Jun 21, 2017 | 80.91 | 81.12 | 80.49 | 80.56 | 17,022 | -0.20(-0.25%) |
Jun 20, 2017 | 81.22 | 81.22 | 80.65 | 80.77 | 14,957 | -0.55(-0.67%) |
Jun 19, 2017 | 81.11 | 81.60 | 80.97 | 81.31 | 22,078 | +0.57(+0.71%) |
Jun 16, 2017 | 80.80 | 80.80 | 80.24 | 80.74 | 13,952 | -0.31(-0.39%) |
Jun 15, 2017 | 80.40 | 81.26 | 80.05 | 81.05 | 80,033 | -0.19(-0.23%) |
Jun 14, 2017 | 81.06 | 81.39 | 80.88 | 81.24 | 13,665 | -0.21(-0.26%) |
Jun 13, 2017 | 81.17 | 81.63 | 81.15 | 81.45 | 30,522 | +0.26(+0.32%) |
Jun 12, 2017 | 81.45 | 81.79 | 80.86 | 81.19 | 29,587 | -0.09(-0.11%) |
Jun 09, 2017 | 81.19 | 82.27 | 81.16 | 81.28 | 15,959 | +0.45(+0.56%) |
Jun 08, 2017 | 79.75 | 81.28 | 79.75 | 80.83 | 10,770 | +1.16(+1.45%) |
Jun 07, 2017 | 79.90 | 80.15 | 79.48 | 79.68 | 11,715 | +0.00(+0.00%) |
Jun 06, 2017 | 79.55 | 80.15 | 79.31 | 79.68 | 20,759 | -0.15(-0.19%) |
Jun 05, 2017 | 80.57 | 80.57 | 79.81 | 79.82 | 23,686 | -0.58(-0.72%) |
Jun 02, 2017 | 79.78 | 81.14 | 79.78 | 80.41 | 22,615 | +0.68(+0.86%) |