Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.97 | 78.42 | 77.76 | 78.20 | 1,668,609 | +0.24(+0.30%) |
Sep 28, 2017 | 78.56 | 78.69 | 77.57 | 77.97 | 1,612,709 | -0.57(-0.73%) |
Sep 27, 2017 | 79.13 | 78.43 | 78.54 | 2,681,327 | +0.62(+0.79%) | |
Sep 26, 2017 | 77.44 | 78.01 | 77.21 | 77.92 | 2,371,795 | +0.43(+0.55%) |
Sep 25, 2017 | 77.13 | 77.85 | 76.87 | 77.49 | 2,536,641 | +0.26(+0.34%) |
Sep 22, 2017 | 76.71 | 77.48 | 76.63 | 77.23 | 2,433,099 | +0.16(+0.21%) |
Sep 21, 2017 | 77.24 | 77.89 | 77.07 | 77.07 | 2,907,876 | -0.29(-0.37%) |
Sep 20, 2017 | 76.83 | 77.80 | 76.24 | 77.36 | 2,698,481 | +0.63(+0.82%) |
Sep 19, 2017 | 76.02 | 76.97 | 75.82 | 76.72 | 2,242,200 | +0.68(+0.90%) |
Sep 18, 2017 | 75.87 | 76.39 | 75.76 | 76.04 | 2,950,893 | +0.44(+0.58%) |
Sep 15, 2017 | 74.96 | 75.63 | 74.69 | 75.60 | 4,003,231 | +0.60(+0.79%) |
Sep 14, 2017 | 75.32 | 75.65 | 74.91 | 75.00 | 2,802,189 | -0.29(-0.38%) |
Sep 13, 2017 | 75.04 | 75.51 | 74.84 | 75.29 | 2,200,821 | +0.13(+0.18%) |
Sep 12, 2017 | 74.64 | 75.46 | 74.53 | 75.16 | 2,857,567 | +0.92(+1.24%) |
Sep 11, 2017 | 73.74 | 74.83 | 73.67 | 74.24 | 3,461,128 | +1.49(+2.04%) |
Sep 08, 2017 | 72.34 | 73.31 | 71.99 | 72.75 | 2,501,294 | +0.19(+0.26%) |
Sep 07, 2017 | 74.02 | 74.02 | 72.24 | 72.56 | 3,733,452 | -1.42(-1.92%) |
Sep 06, 2017 | 74.32 | 74.90 | 73.92 | 73.98 | 2,819,974 | -0.12(-0.16%) |
Sep 05, 2017 | 75.35 | 75.44 | 73.87 | 74.10 | 2,637,429 | -1.77(-2.34%) |
Sep 01, 2017 | 75.27 | 76.06 | 75.10 | 75.87 | 1,630,468 | +0.79(+1.05%) |
Aug 31, 2017 | 75.41 | 75.47 | 75.00 | 75.08 | 3,010,580 | -0.04(-0.06%) |
Aug 30, 2017 | 74.89 | 75.38 | 74.49 | 75.13 | 2,371,228 | +0.60(+0.81%) |
Aug 29, 2017 | 74.51 | 74.79 | 74.21 | 74.52 | 2,384,689 | -1.00(-1.32%) |
Aug 28, 2017 | 75.68 | 75.85 | 75.32 | 75.52 | 1,870,356 | -0.10(-0.14%) |
Aug 25, 2017 | 75.12 | 75.80 | 74.94 | 75.63 | 2,813,752 | +0.83(+1.11%) |
Aug 24, 2017 | 74.80 | 75.24 | 74.60 | 74.80 | 2,344,972 | +0.43(+0.58%) |
Aug 23, 2017 | 74.38 | 75.08 | 74.30 | 74.36 | 2,026,548 | -0.59(-0.79%) |
Aug 22, 2017 | 74.74 | 75.12 | 74.49 | 74.95 | 2,193,452 | +0.60(+0.81%) |
Aug 21, 2017 | 75.21 | 75.22 | 73.95 | 74.35 | 2,284,424 | -0.64(-0.85%) |
Aug 18, 2017 | 74.85 | 75.41 | 74.44 | 74.99 | 4,790,093 | +0.03(+0.04%) |
Aug 17, 2017 | 76.56 | 76.64 | 74.91 | 74.96 | 4,272,034 | -1.86(-2.42%) |
Aug 16, 2017 | 77.65 | 78.04 | 76.56 | 76.82 | 3,150,112 | -0.76(-0.98%) |
Aug 15, 2017 | 78.70 | 79.27 | 77.53 | 77.58 | 2,154,166 | -0.36(-0.46%) |
Aug 14, 2017 | 78.11 | 78.55 | 77.91 | 77.94 | 3,130,786 | +0.77(+0.99%) |
Aug 11, 2017 | 77.24 | 77.94 | 76.76 | 77.17 | 3,067,021 | -0.27(-0.35%) |
Aug 10, 2017 | 79.59 | 79.81 | 77.37 | 77.44 | 3,649,978 | -2.83(-3.53%) |
Aug 09, 2017 | 80.67 | 80.82 | 79.79 | 80.27 | 3,071,165 | -1.12(-1.38%) |
Aug 08, 2017 | 81.38 | 82.63 | 81.28 | 81.40 | 1,831,289 | -0.15(-0.19%) |
Aug 07, 2017 | 82.15 | 81.46 | 81.55 | 1,880,407 | -0.58(-0.71%) | |
Aug 04, 2017 | 81.43 | 82.71 | 81.13 | 82.13 | 2,859,994 | +1.62(+2.01%) |
Aug 03, 2017 | 81.41 | 82.82 | 80.24 | 80.51 | 5,605,399 | -3.62(-4.30%) |
Aug 02, 2017 | 83.15 | 84.16 | 82.84 | 84.14 | 2,717,243 | +0.61(+0.73%) |
Aug 01, 2017 | 83.20 | 83.54 | 82.53 | 83.53 | 2,124,726 | +0.85(+1.03%) |
Jul 31, 2017 | 82.97 | 83.16 | 82.62 | 82.67 | 1,709,989 | +0.02(+0.03%) |
Jul 28, 2017 | 82.34 | 82.76 | 81.84 | 82.65 | 1,309,438 | +0.34(+0.41%) |
Jul 27, 2017 | 82.07 | 82.73 | 81.81 | 82.32 | 1,390,608 | +0.40(+0.49%) |
Jul 26, 2017 | 82.96 | 83.14 | 81.70 | 81.92 | 1,396,061 | -0.97(-1.17%) |
Jul 25, 2017 | 82.99 | 83.31 | 82.65 | 82.89 | 1,373,096 | +1.01(+1.24%) |
Jul 24, 2017 | 81.47 | 82.05 | 81.36 | 81.87 | 1,451,572 | +0.28(+0.35%) |
Jul 21, 2017 | 80.97 | 81.65 | 80.75 | 81.59 | 1,859,677 | +0.50(+0.61%) |
Jul 20, 2017 | 81.48 | 81.75 | 80.92 | 81.09 | 1,834,626 | -0.18(-0.22%) |
Jul 19, 2017 | 80.58 | 81.56 | 80.47 | 81.27 | 1,988,217 | +0.51(+0.63%) |
Jul 18, 2017 | 80.64 | 81.21 | 80.33 | 80.75 | 1,968,142 | -0.50(-0.61%) |
Jul 17, 2017 | 81.25 | 81.50 | 80.64 | 81.25 | 1,349,630 | -0.09(-0.12%) |
Jul 14, 2017 | 81.65 | 80.25 | 81.35 | 1,867,984 | -0.38(-0.46%) | |
Jul 13, 2017 | 81.25 | 81.88 | 81.08 | 81.73 | 1,634,567 | +0.53(+0.65%) |
Jul 12, 2017 | 80.73 | 81.25 | 80.44 | 81.20 | 1,893,036 | +0.41(+0.51%) |
Jul 11, 2017 | 81.38 | 81.48 | 80.56 | 80.79 | 1,457,508 | -0.50(-0.62%) |
Jul 10, 2017 | 81.11 | 81.65 | 81.05 | 81.29 | 1,650,682 | -0.01(-0.02%) |
Jul 07, 2017 | 81.24 | 81.54 | 80.51 | 81.31 | 2,651,303 | +0.41(+0.51%) |
Jul 06, 2017 | 80.60 | 82.30 | 80.32 | 80.90 | 4,353,161 | +0.42(+0.53%) |
Jul 05, 2017 | 80.62 | 80.73 | 79.96 | 80.48 | 2,774,971 | +0.03(+0.04%) |