Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.79 | 81.96 | 81.41 | 81.50 | 7,273,409 | -0.08(-0.10%) |
Aug 30, 2017 | 81.47 | 81.67 | 81.11 | 81.59 | 4,127,797 | -0.10(-0.12%) |
Aug 29, 2017 | 81.36 | 81.83 | 81.06 | 81.68 | 4,265,822 | +0.08(+0.09%) |
Aug 28, 2017 | 82.20 | 82.24 | 81.24 | 81.61 | 4,861,460 | -0.36(-0.43%) |
Aug 25, 2017 | 81.65 | 82.33 | 81.43 | 81.96 | 5,789,124 | +0.60(+0.74%) |
Aug 24, 2017 | 80.65 | 81.54 | 80.53 | 81.37 | 6,681,154 | +0.63(+0.78%) |
Aug 23, 2017 | 80.43 | 81.08 | 80.36 | 80.74 | 5,527,116 | +0.19(+0.24%) |
Aug 22, 2017 | 80.27 | 80.97 | 80.13 | 80.55 | 7,435,279 | +0.44(+0.55%) |
Aug 21, 2017 | 80.64 | 80.64 | 79.75 | 80.11 | 4,701,328 | -0.53(-0.66%) |
Aug 18, 2017 | 80.15 | 81.29 | 79.90 | 80.64 | 7,219,436 | +0.42(+0.53%) |
Aug 17, 2017 | 80.74 | 80.93 | 80.21 | 80.21 | 7,751,468 | -0.70(-0.86%) |
Aug 16, 2017 | 81.51 | 81.73 | 80.80 | 80.91 | 5,528,223 | -0.49(-0.60%) |
Aug 15, 2017 | 81.54 | 81.65 | 80.62 | 81.40 | 7,082,949 | -0.11(-0.13%) |
Aug 14, 2017 | 81.92 | 82.34 | 81.22 | 81.51 | 5,716,066 | -0.39(-0.48%) |
Aug 11, 2017 | 82.63 | 82.84 | 81.82 | 81.90 | 4,511,942 | -0.66(-0.80%) |
Aug 10, 2017 | 83.40 | 83.56 | 82.50 | 82.56 | 6,602,694 | -0.58(-0.70%) |
Aug 09, 2017 | 83.03 | 83.53 | 82.68 | 83.14 | 5,290,649 | +0.40(+0.49%) |
Aug 08, 2017 | 82.48 | 83.01 | 82.30 | 82.74 | 5,477,978 | +0.43(+0.52%) |
Aug 07, 2017 | 82.33 | 82.69 | 82.16 | 82.31 | 6,352,259 | -0.25(-0.30%) |
Aug 04, 2017 | 82.05 | 82.63 | 82.05 | 82.56 | 6,193,174 | +0.51(+0.62%) |
Aug 03, 2017 | 82.65 | 82.81 | 81.76 | 82.05 | 7,475,900 | -0.77(-0.93%) |
Aug 02, 2017 | 82.77 | 83.37 | 82.48 | 82.82 | 8,284,578 | -0.24(-0.29%) |
Aug 01, 2017 | 82.13 | 83.20 | 82.04 | 83.06 | 10,883,164 | +1.19(+1.46%) |
Jul 31, 2017 | 81.27 | 82.48 | 81.09 | 81.87 | 10,084,111 | +0.80(+0.99%) |
Jul 28, 2017 | 80.01 | 81.82 | 79.75 | 81.07 | 10,419,872 | +1.51(+1.89%) |
Jul 27, 2017 | 78.64 | 79.71 | 78.43 | 79.56 | 7,853,083 | +0.74(+0.94%) |
Jul 26, 2017 | 78.45 | 79.54 | 78.13 | 78.82 | 7,843,374 | +0.55(+0.70%) |
Jul 25, 2017 | 78.31 | 78.84 | 78.22 | 78.27 | 9,461,215 | +0.89(+1.15%) |
Jul 24, 2017 | 77.36 | 77.65 | 77.17 | 77.38 | 5,442,079 | -0.04(-0.05%) |
Jul 21, 2017 | 78.11 | 78.26 | 77.35 | 77.41 | 7,074,236 | -1.03(-1.32%) |
Jul 20, 2017 | 78.73 | 78.97 | 77.84 | 78.45 | 7,158,955 | +0.13(+0.16%) |
Jul 19, 2017 | 77.65 | 78.34 | 77.61 | 78.32 | 6,577,982 | +0.55(+0.71%) |
Jul 18, 2017 | 78.43 | 78.43 | 77.61 | 77.77 | 5,787,418 | -0.37(-0.47%) |
Jul 17, 2017 | 78.22 | 78.70 | 78.04 | 78.13 | 7,429,974 | -0.17(-0.22%) |
Jul 14, 2017 | 78.26 | 78.46 | 77.77 | 78.31 | 4,860,448 | +0.23(+0.30%) |
Jul 13, 2017 | 77.83 | 78.13 | 77.57 | 78.07 | 5,920,585 | +0.18(+0.23%) |
Jul 12, 2017 | 77.98 | 78.54 | 77.58 | 77.89 | 5,305,656 | +0.58(+0.75%) |
Jul 11, 2017 | 77.34 | 77.60 | 76.89 | 77.32 | 5,764,941 | +0.06(+0.08%) |
Jul 10, 2017 | 77.56 | 77.66 | 76.93 | 77.26 | 6,173,829 | -0.34(-0.43%) |
Jul 07, 2017 | 77.67 | 77.80 | 77.08 | 77.59 | 8,611,828 | -0.25(-0.32%) |
Jul 06, 2017 | 78.82 | 77.76 | 77.84 | 6,781,742 | -0.60(-0.76%) | |
Jul 05, 2017 | 79.47 | 79.70 | 78.18 | 78.44 | 5,978,662 | -1.26(-1.58%) |
Jul 03, 2017 | 78.16 | 80.20 | 78.16 | 79.70 | 5,893,817 | +1.48(+1.89%) |
Jun 30, 2017 | 78.37 | 78.52 | 77.89 | 78.22 | 7,331,462 | +0.16(+0.20%) |
Jun 29, 2017 | 78.26 | 78.84 | 78.01 | 78.07 | 5,719,858 | -0.12(-0.15%) |
Jun 28, 2017 | 78.30 | 78.65 | 78.01 | 78.19 | 5,551,377 | +0.16(+0.20%) |
Jun 27, 2017 | 78.52 | 78.64 | 78.00 | 78.03 | 5,562,030 | -0.05(-0.07%) |
Jun 26, 2017 | 78.75 | 78.87 | 78.00 | 78.08 | 4,804,669 | -0.64(-0.82%) |
Jun 23, 2017 | 78.16 | 79.04 | 78.16 | 78.73 | 7,700,027 | +0.41(+0.53%) |
Jun 22, 2017 | 78.34 | 78.83 | 78.01 | 78.31 | 5,598,153 | -0.03(-0.04%) |
Jun 21, 2017 | 79.39 | 80.15 | 77.92 | 78.34 | 9,321,157 | -1.49(-1.87%) |
Jun 20, 2017 | 79.66 | 79.93 | 79.01 | 79.84 | 6,897,016 | -0.73(-0.91%) |
Jun 19, 2017 | 81.21 | 81.26 | 80.33 | 80.57 | 6,105,568 | -0.67(-0.82%) |
Jun 16, 2017 | 80.18 | 81.25 | 79.63 | 81.24 | 15,516,463 | +1.51(+1.90%) |
Jun 15, 2017 | 79.85 | 80.07 | 79.38 | 79.72 | 7,257,366 | -0.20(-0.25%) |
Jun 14, 2017 | 80.91 | 80.97 | 79.28 | 79.93 | 8,268,417 | -1.15(-1.42%) |
Jun 13, 2017 | 81.23 | 81.34 | 80.35 | 81.07 | 8,135,123 | +0.07(+0.08%) |
Jun 12, 2017 | 79.78 | 81.30 | 80.44 | 81.01 | 11,590,376 | +1.23(+1.54%) |
Jun 09, 2017 | 77.98 | 79.84 | 77.98 | 79.78 | 8,796,665 | +1.80(+2.31%) |
Jun 08, 2017 | 78.53 | 77.56 | 77.98 | 8,660,678 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.95 | 78.30 | 76.89 | 77.80 | 9,598,476 | -0.30(-0.38%) |
Jun 06, 2017 | 77.31 | 78.31 | 77.05 | 78.10 | 6,246,985 | +0.73(+0.95%) |
Jun 05, 2017 | 77.08 | 77.66 | 76.95 | 77.37 | 6,032,452 | +0.06(+0.08%) |
Jun 02, 2017 | 77.84 | 77.93 | 77.05 | 77.31 | 7,821,024 | -0.87(-1.11%) |