Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.48 | 78.50 | 77.01 | 78.22 | 188,785 | +0.69(+0.89%) |
Aug 30, 2017 | 77.43 | 77.85 | 77.08 | 77.53 | 106,552 | +0.33(+0.43%) |
Aug 29, 2017 | 76.15 | 77.46 | 76.02 | 77.20 | 118,569 | -0.06(-0.08%) |
Aug 28, 2017 | 77.79 | 77.79 | 77.02 | 77.26 | 63,845 | +0.32(+0.42%) |
Aug 25, 2017 | 76.84 | 77.51 | 76.30 | 76.94 | 65,245 | -0.08(-0.10%) |
Aug 24, 2017 | 76.74 | 77.16 | 76.06 | 77.02 | 198,086 | +0.74(+0.97%) |
Aug 23, 2017 | 76.46 | 77.24 | 75.89 | 76.28 | 155,427 | -0.67(-0.87%) |
Aug 22, 2017 | 76.75 | 77.27 | 75.87 | 76.95 | 145,146 | +1.38(+1.83%) |
Aug 21, 2017 | 75.00 | 75.65 | 74.91 | 75.57 | 72,555 | +0.90(+1.21%) |
Aug 18, 2017 | 74.20 | 75.10 | 73.65 | 74.67 | 214,904 | -0.50(-0.67%) |
Aug 17, 2017 | 76.03 | 76.41 | 74.97 | 75.17 | 109,403 | -0.74(-0.97%) |
Aug 16, 2017 | 75.97 | 76.55 | 75.59 | 75.91 | 109,279 | +0.34(+0.45%) |
Aug 15, 2017 | 76.79 | 77.05 | 75.19 | 75.57 | 133,459 | -0.85(-1.11%) |
Aug 14, 2017 | 76.26 | 76.99 | 75.73 | 76.42 | 248,644 | +2.07(+2.78%) |
Aug 11, 2017 | 74.73 | 74.88 | 73.81 | 74.35 | 67,551 | -0.30(-0.40%) |
Aug 10, 2017 | 74.50 | 75.37 | 74.05 | 74.65 | 214,271 | -0.98(-1.30%) |
Aug 09, 2017 | 75.71 | 76.24 | 75.36 | 75.63 | 89,143 | +0.04(+0.05%) |
Aug 08, 2017 | 76.17 | 76.50 | 75.42 | 75.59 | 116,314 | -0.93(-1.22%) |
Aug 07, 2017 | 77.05 | 77.25 | 75.84 | 76.52 | 112,288 | -0.06(-0.08%) |
Aug 04, 2017 | 76.03 | 76.64 | 75.53 | 76.58 | 175,010 | +0.67(+0.88%) |
Aug 03, 2017 | 77.05 | 78.64 | 75.19 | 75.91 | 303,592 | +1.75(+2.36%) |
Aug 02, 2017 | 75.61 | 75.61 | 73.91 | 74.16 | 227,469 | -0.98(-1.30%) |
Aug 01, 2017 | 74.95 | 75.31 | 74.69 | 75.14 | 164,359 | +0.48(+0.64%) |
Jul 31, 2017 | 74.42 | 74.76 | 74.11 | 74.66 | 171,615 | -0.34(-0.45%) |
Jul 28, 2017 | 75.30 | 76.36 | 74.73 | 75.00 | 239,349 | -0.40(-0.53%) |
Jul 27, 2017 | 76.03 | 76.28 | 74.75 | 75.40 | 175,835 | -0.74(-0.97%) |
Jul 26, 2017 | 75.61 | 76.49 | 75.61 | 76.14 | 136,023 | +0.55(+0.73%) |
Jul 25, 2017 | 75.39 | 75.90 | 75.38 | 75.59 | 105,969 | -0.20(-0.26%) |
Jul 24, 2017 | 76.70 | 76.70 | 75.31 | 75.79 | 172,352 | -1.95(-2.51%) |
Jul 21, 2017 | 77.70 | 78.17 | 77.34 | 77.74 | 98,699 | -0.05(-0.06%) |
Jul 20, 2017 | 78.52 | 77.40 | 77.79 | 308,442 | -0.70(-0.89%) | |
Jul 19, 2017 | 78.24 | 78.99 | 78.16 | 78.49 | 139,207 | -0.22(-0.28%) |
Jul 18, 2017 | 78.31 | 78.80 | 78.26 | 78.71 | 114,930 | +0.16(+0.20%) |
Jul 17, 2017 | 78.23 | 78.67 | 77.83 | 78.55 | 110,655 | -0.10(-0.13%) |
Jul 14, 2017 | 78.22 | 79.92 | 78.22 | 78.65 | 129,366 | +0.41(+0.52%) |
Jul 13, 2017 | 80.01 | 80.01 | 78.04 | 78.24 | 108,402 | -0.92(-1.16%) |
Jul 12, 2017 | 78.43 | 79.28 | 77.92 | 79.16 | 130,001 | +1.70(+2.19%) |
Jul 11, 2017 | 77.04 | 77.64 | 76.98 | 77.46 | 106,696 | -0.13(-0.17%) |
Jul 10, 2017 | 77.27 | 78.06 | 77.24 | 77.59 | 105,858 | +0.36(+0.47%) |
Jul 07, 2017 | 77.40 | 77.73 | 76.72 | 77.23 | 71,422 | +0.18(+0.23%) |
Jul 06, 2017 | 77.30 | 77.50 | 76.51 | 77.05 | 220,600 | -0.96(-1.23%) |
Jul 05, 2017 | 77.78 | 78.43 | 77.51 | 78.01 | 167,574 | -0.43(-0.55%) |
Jul 03, 2017 | 79.11 | 79.39 | 78.26 | 78.44 | 118,788 | -0.28(-0.36%) |
Jun 30, 2017 | 78.82 | 79.82 | 78.51 | 78.72 | 112,823 | -0.09(-0.11%) |
Jun 29, 2017 | 80.23 | 80.23 | 78.58 | 78.81 | 81,089 | -1.41(-1.76%) |
Jun 28, 2017 | 80.29 | 80.40 | 79.48 | 80.22 | 267,425 | +0.42(+0.53%) |
Jun 27, 2017 | 80.14 | 80.47 | 79.71 | 79.80 | 165,867 | +0.02(+0.03%) |
Jun 26, 2017 | 79.96 | 80.22 | 79.50 | 79.78 | 156,390 | +0.14(+0.18%) |
Jun 23, 2017 | 78.95 | 79.76 | 78.83 | 79.64 | 105,442 | +0.70(+0.89%) |
Jun 22, 2017 | 78.83 | 79.32 | 78.38 | 78.94 | 154,688 | -0.21(-0.27%) |
Jun 21, 2017 | 79.15 | 79.43 | 78.67 | 79.15 | 145,244 | +0.41(+0.52%) |
Jun 20, 2017 | 79.11 | 79.43 | 78.29 | 78.74 | 118,043 | -0.33(-0.42%) |
Jun 19, 2017 | 78.77 | 79.52 | 78.53 | 79.07 | 145,609 | +1.03(+1.32%) |
Jun 16, 2017 | 78.06 | 78.69 | 77.49 | 78.04 | 83,855 | +0.00(+0.00%) |
Jun 15, 2017 | 78.43 | 78.60 | 77.60 | 78.04 | 221,619 | -1.72(-2.16%) |
Jun 14, 2017 | 79.44 | 80.34 | 78.80 | 79.76 | 137,581 | +0.58(+0.73%) |
Jun 13, 2017 | 78.33 | 79.18 | 78.07 | 79.18 | 220,592 | +1.42(+1.83%) |
Jun 12, 2017 | 77.64 | 77.91 | 76.23 | 77.76 | 224,818 | -0.56(-0.72%) |
Jun 09, 2017 | 80.86 | 80.86 | 77.43 | 78.32 | 220,629 | -2.23(-2.77%) |
Jun 08, 2017 | 80.49 | 80.57 | 79.60 | 80.55 | 172,710 | +0.37(+0.46%) |
Jun 07, 2017 | 81.00 | 81.16 | 80.02 | 80.18 | 130,781 | -0.68(-0.84%) |
Jun 06, 2017 | 80.81 | 81.05 | 80.00 | 80.86 | 260,261 | +0.16(+0.20%) |
Jun 05, 2017 | 80.29 | 81.06 | 80.17 | 80.70 | 148,721 | +0.29(+0.36%) |
Jun 02, 2017 | 79.50 | 80.49 | 79.25 | 80.41 | 165,613 | +0.69(+0.87%) |