Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.88 | 78.58 | 77.74 | 78.42 | 1,163,461 | +0.53(+0.68%) |
Sep 28, 2017 | 77.84 | 78.25 | 77.20 | 77.89 | 1,283,420 | -0.12(-0.15%) |
Sep 27, 2017 | 78.37 | 78.48 | 77.70 | 78.01 | 1,110,299 | -0.21(-0.27%) |
Sep 26, 2017 | 77.91 | 78.44 | 77.64 | 78.22 | 1,129,996 | +0.66(+0.85%) |
Sep 25, 2017 | 77.22 | 77.92 | 76.68 | 77.56 | 1,450,539 | +0.37(+0.48%) |
Sep 22, 2017 | 76.28 | 77.42 | 76.06 | 77.19 | 1,929,080 | +1.04(+1.37%) |
Sep 21, 2017 | 76.71 | 76.81 | 75.75 | 76.15 | 2,130,786 | -0.55(-0.71%) |
Sep 20, 2017 | 76.76 | 76.76 | 75.65 | 76.69 | 1,625,326 | +0.43(+0.56%) |
Sep 19, 2017 | 74.70 | 77.78 | 74.60 | 76.27 | 2,442,168 | +1.41(+1.88%) |
Sep 18, 2017 | 76.41 | 76.77 | 74.16 | 74.86 | 2,237,990 | -1.28(-1.69%) |
Sep 15, 2017 | 76.29 | 77.04 | 76.00 | 76.15 | 1,811,314 | -0.18(-0.24%) |
Sep 14, 2017 | 76.58 | 77.02 | 75.99 | 76.33 | 1,097,113 | -0.71(-0.93%) |
Sep 13, 2017 | 75.99 | 77.14 | 75.89 | 77.05 | 819,623 | +0.84(+1.10%) |
Sep 12, 2017 | 77.03 | 77.24 | 75.83 | 76.21 | 2,095,418 | -0.71(-0.92%) |
Sep 11, 2017 | 76.26 | 77.50 | 75.93 | 76.92 | 2,047,812 | +1.37(+1.82%) |
Sep 08, 2017 | 74.21 | 75.78 | 73.52 | 75.54 | 1,689,440 | +1.14(+1.53%) |
Sep 07, 2017 | 75.19 | 75.63 | 74.16 | 74.40 | 1,748,081 | -0.79(-1.06%) |
Sep 06, 2017 | 76.80 | 76.95 | 73.99 | 75.20 | 4,153,247 | -1.49(-1.95%) |
Sep 05, 2017 | 78.18 | 78.21 | 76.40 | 76.69 | 1,716,851 | -2.26(-2.87%) |
Sep 01, 2017 | 79.05 | 79.56 | 78.53 | 78.96 | 1,334,820 | +0.07(+0.09%) |
Aug 31, 2017 | 77.08 | 78.93 | 77.03 | 78.89 | 2,101,771 | +2.38(+3.12%) |
Aug 30, 2017 | 76.24 | 76.80 | 75.89 | 76.50 | 1,391,220 | +0.36(+0.47%) |
Aug 29, 2017 | 75.77 | 76.46 | 75.73 | 76.14 | 1,443,791 | +0.16(+0.21%) |
Aug 28, 2017 | 76.51 | 76.64 | 75.86 | 75.98 | 1,358,984 | -0.46(-0.60%) |
Aug 25, 2017 | 76.50 | 77.11 | 76.34 | 76.44 | 1,230,830 | +0.12(+0.16%) |
Aug 24, 2017 | 75.61 | 76.60 | 75.52 | 76.32 | 2,272,827 | +0.91(+1.20%) |
Aug 23, 2017 | 75.95 | 75.95 | 75.26 | 75.41 | 2,012,666 | -0.51(-0.67%) |
Aug 22, 2017 | 76.28 | 76.39 | 75.83 | 75.91 | 2,777,688 | -0.23(-0.31%) |
Aug 21, 2017 | 76.72 | 76.81 | 76.00 | 76.15 | 2,153,796 | -0.54(-0.70%) |
Aug 18, 2017 | 77.66 | 77.81 | 76.37 | 76.69 | 1,743,347 | -1.32(-1.70%) |
Aug 17, 2017 | 79.20 | 79.51 | 77.98 | 78.01 | 1,040,147 | -1.45(-1.82%) |
Aug 16, 2017 | 78.89 | 79.97 | 78.78 | 79.46 | 1,099,219 | +0.51(+0.64%) |
Aug 15, 2017 | 78.92 | 79.21 | 78.48 | 78.95 | 1,130,076 | +0.07(+0.09%) |
Aug 14, 2017 | 79.07 | 79.49 | 78.68 | 78.88 | 1,174,672 | +0.55(+0.71%) |
Aug 11, 2017 | 78.68 | 78.97 | 77.94 | 78.32 | 1,887,577 | -0.22(-0.28%) |
Aug 10, 2017 | 79.94 | 80.27 | 78.43 | 78.54 | 1,524,159 | -1.75(-2.18%) |
Aug 09, 2017 | 81.09 | 81.13 | 80.11 | 80.29 | 1,962,434 | -1.15(-1.41%) |
Aug 08, 2017 | 82.69 | 82.98 | 81.29 | 81.44 | 1,472,155 | -1.28(-1.54%) |
Aug 07, 2017 | 83.22 | 83.32 | 82.63 | 82.71 | 1,027,767 | -0.38(-0.45%) |
Aug 04, 2017 | 83.76 | 82.57 | 83.09 | 1,246,020 | -0.36(-0.43%) | |
Aug 03, 2017 | 84.41 | 84.88 | 83.06 | 83.45 | 1,256,885 | -0.67(-0.79%) |
Aug 02, 2017 | 84.71 | 85.54 | 82.91 | 84.12 | 1,918,445 | -0.95(-1.11%) |
Aug 01, 2017 | 85.17 | 85.75 | 84.73 | 85.07 | 1,512,527 | +0.06(+0.07%) |
Jul 31, 2017 | 84.87 | 85.11 | 84.46 | 85.01 | 1,674,958 | +0.11(+0.13%) |
Jul 28, 2017 | 85.17 | 85.31 | 84.43 | 84.90 | 1,625,908 | -0.27(-0.31%) |
Jul 27, 2017 | 84.88 | 85.17 | 83.85 | 85.16 | 1,212,687 | +0.43(+0.51%) |
Jul 26, 2017 | 84.48 | 85.21 | 83.94 | 84.73 | 1,429,311 | -0.18(-0.21%) |
Jul 25, 2017 | 85.76 | 85.94 | 83.31 | 84.91 | 3,946,055 | +1.05(+1.26%) |
Jul 24, 2017 | 88.77 | 89.12 | 82.80 | 83.85 | 7,150,449 | -8.74(-9.44%) |
Jul 21, 2017 | 91.69 | 92.80 | 91.62 | 92.60 | 1,654,247 | +0.84(+0.91%) |
Jul 20, 2017 | 91.84 | 89.71 | 91.76 | 801,948 | +0.69(+0.75%) | |
Jul 19, 2017 | 90.75 | 91.46 | 90.20 | 91.07 | 731,551 | +0.51(+0.56%) |
Jul 18, 2017 | 90.13 | 90.78 | 89.68 | 90.56 | 584,689 | +0.45(+0.50%) |
Jul 17, 2017 | 90.49 | 90.55 | 89.93 | 90.11 | 583,987 | -0.24(-0.27%) |
Jul 14, 2017 | 89.64 | 90.57 | 89.60 | 90.35 | 568,171 | +1.12(+1.25%) |
Jul 13, 2017 | 90.06 | 90.57 | 89.22 | 89.24 | 870,995 | -0.98(-1.09%) |
Jul 12, 2017 | 90.41 | 90.46 | 89.60 | 90.22 | 519,292 | +0.54(+0.60%) |
Jul 11, 2017 | 89.80 | 89.84 | 88.78 | 89.68 | 662,360 | +0.14(+0.15%) |
Jul 10, 2017 | 89.47 | 90.04 | 88.70 | 89.55 | 535,735 | +0.16(+0.18%) |
Jul 07, 2017 | 89.08 | 89.60 | 88.77 | 89.39 | 580,402 | +0.65(+0.73%) |
Jul 06, 2017 | 88.85 | 89.72 | 88.12 | 88.74 | 806,081 | -0.70(-0.79%) |
Jul 05, 2017 | 88.18 | 90.24 | 88.04 | 89.44 | 928,906 | +1.01(+1.14%) |