Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 80.47 | 81.09 | 80.26 | 80.85 | 740,674 | +0.54(+0.67%) |
Aug 30, 2017 | 79.77 | 80.87 | 79.71 | 80.31 | 670,316 | +0.56(+0.70%) |
Aug 29, 2017 | 79.04 | 80.23 | 78.65 | 79.75 | 787,733 | -0.24(-0.30%) |
Aug 28, 2017 | 80.96 | 80.96 | 79.45 | 79.99 | 1,183,483 | -0.54(-0.67%) |
Aug 25, 2017 | 81.15 | 81.41 | 80.27 | 80.53 | 738,412 | -0.34(-0.42%) |
Aug 24, 2017 | 80.98 | 81.27 | 80.38 | 80.87 | 870,166 | +0.43(+0.53%) |
Aug 23, 2017 | 79.34 | 80.85 | 79.34 | 80.44 | 661,767 | +0.09(+0.12%) |
Aug 22, 2017 | 79.88 | 81.05 | 79.52 | 80.34 | 1,332,286 | +1.12(+1.41%) |
Aug 21, 2017 | 79.13 | 79.50 | 78.61 | 79.22 | 589,983 | +0.04(+0.05%) |
Aug 18, 2017 | 78.74 | 79.86 | 78.16 | 79.19 | 1,286,361 | -0.02(-0.02%) |
Aug 17, 2017 | 80.59 | 80.92 | 79.08 | 79.21 | 1,342,084 | -1.74(-2.14%) |
Aug 16, 2017 | 81.67 | 81.89 | 80.49 | 80.94 | 861,255 | -0.39(-0.48%) |
Aug 15, 2017 | 83.07 | 83.42 | 80.03 | 81.33 | 1,878,451 | -1.21(-1.47%) |
Aug 14, 2017 | 82.64 | 83.22 | 82.40 | 82.55 | 906,190 | +0.77(+0.94%) |
Aug 11, 2017 | 81.54 | 82.15 | 81.24 | 81.78 | 712,859 | +0.41(+0.50%) |
Aug 10, 2017 | 83.16 | 83.16 | 81.33 | 81.37 | 2,023,332 | -2.35(-2.81%) |
Aug 09, 2017 | 83.35 | 83.78 | 82.15 | 83.72 | 2,123,973 | -0.28(-0.33%) |
Aug 08, 2017 | 84.23 | 85.01 | 83.95 | 84.00 | 1,363,036 | -0.26(-0.31%) |
Aug 07, 2017 | 84.77 | 85.01 | 84.11 | 84.26 | 1,373,662 | -0.26(-0.31%) |
Aug 04, 2017 | 84.95 | 85.36 | 84.23 | 84.52 | 1,355,560 | +0.39(+0.47%) |
Aug 03, 2017 | 84.21 | 84.65 | 84.09 | 84.13 | 1,136,317 | -0.28(-0.33%) |
Aug 02, 2017 | 84.77 | 85.20 | 83.67 | 84.41 | 1,315,641 | -0.34(-0.40%) |
Aug 01, 2017 | 86.04 | 86.05 | 84.62 | 84.75 | 1,526,839 | -0.60(-0.70%) |
Jul 31, 2017 | 85.51 | 85.79 | 85.20 | 85.35 | 1,595,255 | -0.04(-0.04%) |
Jul 28, 2017 | 85.35 | 86.05 | 85.23 | 85.38 | 928,038 | -0.06(-0.07%) |
Jul 27, 2017 | 86.24 | 86.24 | 84.68 | 85.44 | 1,052,353 | -0.32(-0.37%) |
Jul 26, 2017 | 87.33 | 87.33 | 85.59 | 85.75 | 1,303,459 | -1.56(-1.79%) |
Jul 25, 2017 | 87.24 | 87.78 | 87.17 | 87.32 | 1,503,389 | +0.69(+0.79%) |
Jul 24, 2017 | 87.50 | 87.86 | 85.64 | 86.63 | 2,488,212 | -0.80(-0.91%) |
Jul 21, 2017 | 86.57 | 87.58 | 86.49 | 87.43 | 1,225,243 | +0.69(+0.79%) |
Jul 20, 2017 | 86.70 | 87.31 | 86.16 | 86.74 | 1,367,827 | +0.26(+0.30%) |
Jul 19, 2017 | 87.82 | 87.82 | 85.23 | 86.48 | 2,090,693 | -0.37(-0.43%) |
Jul 18, 2017 | 85.51 | 87.00 | 84.34 | 86.85 | 2,746,749 | +3.61(+4.33%) |
Jul 17, 2017 | 83.64 | 83.64 | 82.88 | 83.25 | 1,720,096 | -0.43(-0.51%) |
Jul 14, 2017 | 83.00 | 84.17 | 82.56 | 83.67 | 1,557,574 | -0.22(-0.27%) |
Jul 13, 2017 | 83.56 | 84.47 | 83.08 | 83.90 | 980,333 | +0.80(+0.96%) |
Jul 12, 2017 | 82.02 | 83.60 | 81.89 | 83.10 | 1,272,147 | +0.74(+0.90%) |
Jul 11, 2017 | 83.32 | 83.32 | 82.22 | 82.35 | 1,417,295 | -1.00(-1.20%) |
Jul 10, 2017 | 82.52 | 83.64 | 82.20 | 83.36 | 1,150,852 | +0.87(+1.06%) |
Jul 07, 2017 | 82.32 | 82.80 | 81.83 | 82.48 | 817,365 | +0.61(+0.75%) |
Jul 06, 2017 | 82.43 | 83.32 | 81.85 | 81.87 | 1,173,946 | -1.06(-1.28%) |
Jul 05, 2017 | 82.22 | 84.34 | 82.22 | 82.93 | 2,316,196 | +0.76(+0.93%) |
Jul 03, 2017 | 80.25 | 82.37 | 80.11 | 82.17 | 1,540,869 | +2.25(+2.81%) |
Jun 30, 2017 | 79.73 | 80.24 | 79.34 | 79.92 | 1,550,533 | +0.65(+0.82%) |
Jun 29, 2017 | 80.98 | 82.00 | 78.69 | 79.27 | 2,030,299 | -0.67(-0.84%) |
Jun 28, 2017 | 78.97 | 80.07 | 78.93 | 79.94 | 1,969,892 | +1.32(+1.68%) |
Jun 27, 2017 | 76.89 | 78.93 | 76.61 | 78.62 | 2,029,323 | +1.99(+2.60%) |
Jun 26, 2017 | 76.05 | 76.81 | 75.51 | 76.63 | 1,015,033 | +0.82(+1.08%) |
Jun 23, 2017 | 75.90 | 75.81 | 1,120,134 | +0.33(+0.44%) | ||
Jun 22, 2017 | 75.42 | 75.90 | 74.94 | 75.47 | 883,817 | -0.04(-0.05%) |
Jun 21, 2017 | 76.27 | 76.27 | 75.25 | 75.51 | 843,693 | -0.58(-0.76%) |
Jun 20, 2017 | 76.29 | 76.55 | 75.62 | 76.09 | 948,035 | -0.35(-0.46%) |
Jun 19, 2017 | 75.86 | 76.81 | 75.81 | 76.44 | 986,667 | +0.84(+1.11%) |
Jun 16, 2017 | 75.75 | 75.92 | 75.05 | 75.60 | 1,840,404 | -0.09(-0.12%) |
Jun 15, 2017 | 75.23 | 76.18 | 74.81 | 75.70 | 1,088,459 | -0.20(-0.27%) |
Jun 14, 2017 | 74.58 | 76.17 | 73.62 | 75.90 | 1,567,627 | +0.54(+0.72%) |
Jun 13, 2017 | 75.27 | 75.70 | 74.96 | 75.36 | 1,424,638 | +0.33(+0.45%) |
Jun 12, 2017 | 73.78 | 75.33 | 73.69 | 75.03 | 1,588,823 | +1.12(+1.51%) |
Jun 09, 2017 | 72.50 | 74.36 | 72.48 | 73.91 | 1,765,443 | +1.88(+2.61%) |
Jun 08, 2017 | 70.47 | 72.48 | 69.99 | 72.04 | 1,549,041 | +1.84(+2.62%) |
Jun 07, 2017 | 70.01 | 70.86 | 69.71 | 70.20 | 936,951 | +0.52(+0.75%) |
Jun 06, 2017 | 70.16 | 70.16 | 69.45 | 69.67 | 876,434 | -1.15(-1.63%) |
Jun 05, 2017 | 70.44 | 71.03 | 70.18 | 70.83 | 913,736 | +0.65(+0.93%) |
Jun 02, 2017 | 70.16 | 70.62 | 69.25 | 70.18 | 940,032 | -0.54(-0.76%) |