Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 84.80 | 85.07 | 84.66 | 84.99 | 530,715 | +0.48(+0.56%) |
Aug 30, 2017 | 84.34 | 84.52 | 84.12 | 84.52 | 1,412,145 | +0.47(+0.56%) |
Aug 29, 2017 | 82.97 | 84.05 | 82.90 | 84.05 | 526,724 | +1.19(+1.44%) |
Aug 28, 2017 | 83.26 | 83.27 | 82.81 | 82.86 | 386,236 | -0.16(-0.19%) |
Aug 25, 2017 | 83.27 | 83.50 | 82.97 | 83.01 | 245,891 | -0.06(-0.07%) |
Aug 24, 2017 | 83.12 | 83.43 | 82.78 | 83.07 | 474,205 | +0.02(+0.02%) |
Aug 23, 2017 | 83.27 | 83.35 | 82.85 | 83.05 | 497,051 | -0.28(-0.34%) |
Aug 22, 2017 | 82.90 | 83.40 | 82.64 | 83.34 | 654,968 | +0.95(+1.15%) |
Aug 21, 2017 | 82.35 | 82.53 | 81.96 | 82.39 | 885,485 | +0.05(+0.07%) |
Aug 18, 2017 | 82.40 | 82.63 | 81.98 | 82.33 | 375,761 | -0.07(-0.09%) |
Aug 17, 2017 | 83.52 | 83.54 | 82.41 | 82.41 | 445,548 | -1.19(-1.43%) |
Aug 16, 2017 | 83.68 | 83.94 | 83.51 | 83.60 | 304,877 | -0.05(-0.06%) |
Aug 15, 2017 | 84.23 | 84.32 | 83.45 | 83.65 | 390,424 | -0.30(-0.36%) |
Aug 14, 2017 | 83.90 | 84.02 | 83.57 | 83.95 | 437,740 | +0.78(+0.94%) |
Aug 11, 2017 | 83.21 | 83.67 | 82.94 | 83.17 | 783,379 | +0.17(+0.21%) |
Aug 10, 2017 | 83.89 | 83.91 | 82.93 | 83.00 | 759,011 | -0.75(-0.89%) |
Aug 09, 2017 | 84.02 | 84.02 | 83.48 | 83.75 | 780,591 | +0.05(+0.06%) |
Aug 08, 2017 | 83.77 | 84.21 | 83.57 | 83.70 | 389,276 | -0.10(-0.12%) |
Aug 07, 2017 | 83.83 | 83.85 | 83.47 | 83.80 | 656,256 | +0.29(+0.35%) |
Aug 04, 2017 | 83.69 | 83.84 | 83.01 | 83.50 | 309,375 | +0.07(+0.09%) |
Aug 03, 2017 | 82.53 | 83.43 | 82.45 | 83.43 | 578,187 | +0.61(+0.73%) |
Aug 02, 2017 | 82.63 | 82.97 | 82.26 | 82.82 | 403,301 | +0.44(+0.53%) |
Aug 01, 2017 | 82.26 | 82.52 | 81.82 | 82.38 | 404,860 | +0.40(+0.49%) |
Jul 31, 2017 | 82.62 | 82.70 | 81.86 | 81.98 | 325,820 | -0.38(-0.46%) |
Jul 28, 2017 | 81.56 | 82.39 | 81.53 | 82.36 | 185,829 | +0.75(+0.91%) |
Jul 27, 2017 | 82.03 | 82.16 | 81.14 | 81.62 | 507,551 | -0.14(-0.18%) |
Jul 26, 2017 | 82.04 | 82.15 | 81.50 | 81.76 | 340,782 | +0.01(+0.01%) |
Jul 25, 2017 | 81.76 | 81.99 | 81.49 | 81.75 | 253,611 | +0.05(+0.06%) |
Jul 24, 2017 | 81.62 | 81.72 | 81.38 | 81.70 | 233,447 | +0.16(+0.20%) |
Jul 21, 2017 | 81.19 | 81.58 | 81.01 | 81.54 | 224,236 | +0.25(+0.31%) |
Jul 20, 2017 | 81.53 | 81.75 | 81.27 | 81.29 | 246,648 | -0.11(-0.13%) |
Jul 19, 2017 | 81.05 | 81.43 | 80.99 | 81.40 | 251,694 | +0.65(+0.80%) |
Jul 18, 2017 | 81.18 | 81.26 | 80.59 | 80.75 | 290,982 | -0.34(-0.42%) |
Jul 17, 2017 | 81.04 | 81.37 | 80.72 | 81.10 | 740,944 | +0.04(+0.06%) |
Jul 14, 2017 | 80.66 | 81.20 | 80.66 | 81.05 | 331,364 | +0.44(+0.54%) |
Jul 13, 2017 | 80.83 | 80.83 | 80.37 | 80.61 | 340,021 | -0.13(-0.16%) |
Jul 12, 2017 | 80.79 | 81.18 | 80.57 | 80.74 | 425,373 | +0.39(+0.49%) |
Jul 11, 2017 | 80.06 | 80.43 | 79.59 | 80.35 | 275,194 | +0.41(+0.52%) |
Jul 10, 2017 | 79.77 | 80.38 | 79.55 | 79.94 | 365,164 | +0.18(+0.22%) |
Jul 07, 2017 | 79.05 | 79.96 | 79.05 | 79.76 | 518,692 | +0.87(+1.10%) |
Jul 06, 2017 | 79.63 | 79.63 | 78.79 | 78.89 | 444,760 | -0.63(-0.79%) |
Jul 05, 2017 | 78.88 | 79.60 | 78.75 | 79.51 | 599,482 | +0.79(+1.00%) |
Jul 03, 2017 | 78.51 | 79.15 | 78.45 | 78.72 | 175,601 | +0.50(+0.64%) |
Jun 30, 2017 | 77.85 | 78.53 | 77.73 | 78.23 | 221,645 | +0.52(+0.67%) |
Jun 29, 2017 | 78.55 | 78.58 | 77.07 | 77.71 | 352,048 | -0.70(-0.89%) |
Jun 28, 2017 | 77.83 | 78.47 | 77.71 | 78.41 | 303,644 | +1.11(+1.44%) |
Jun 27, 2017 | 77.78 | 77.95 | 77.27 | 77.29 | 282,858 | -0.47(-0.60%) |
Jun 26, 2017 | 78.24 | 78.55 | 77.73 | 77.76 | 234,698 | -0.44(-0.56%) |
Jun 23, 2017 | 77.91 | 78.35 | 77.77 | 78.20 | 210,997 | +0.33(+0.42%) |
Jun 22, 2017 | 78.28 | 78.28 | 77.87 | 77.87 | 244,636 | -0.35(-0.45%) |
Jun 21, 2017 | 78.76 | 78.81 | 78.12 | 78.22 | 300,663 | -0.31(-0.39%) |
Jun 20, 2017 | 79.15 | 79.30 | 78.52 | 78.53 | 320,949 | -0.63(-0.80%) |
Jun 19, 2017 | 78.89 | 79.31 | 78.80 | 79.16 | 542,695 | +0.60(+0.76%) |
Jun 16, 2017 | 78.75 | 78.94 | 78.37 | 78.56 | 176,076 | -0.19(-0.25%) |
Jun 15, 2017 | 78.19 | 78.77 | 78.13 | 78.75 | 483,043 | +0.16(+0.21%) |
Jun 14, 2017 | 78.60 | 78.93 | 78.36 | 78.59 | 203,065 | +0.06(+0.08%) |
Jun 13, 2017 | 78.08 | 78.67 | 77.95 | 78.53 | 234,472 | +0.46(+0.58%) |
Jun 12, 2017 | 78.36 | 78.39 | 77.52 | 78.07 | 334,835 | -0.32(-0.40%) |
Jun 09, 2017 | 78.32 | 78.74 | 78.07 | 78.39 | 334,497 | +0.13(+0.16%) |
Jun 08, 2017 | 77.62 | 78.44 | 77.41 | 78.26 | 228,304 | +0.64(+0.83%) |
Jun 07, 2017 | 77.91 | 77.91 | 77.41 | 77.61 | 382,700 | -0.10(-0.13%) |
Jun 06, 2017 | 78.11 | 78.22 | 77.71 | 77.71 | 357,265 | -0.67(-0.86%) |
Jun 05, 2017 | 79.20 | 79.22 | 78.33 | 78.39 | 438,390 | -0.72(-0.92%) |
Jun 02, 2017 | 78.62 | 79.66 | 78.62 | 79.11 | 462,846 | +0.51(+0.65%) |