Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 76.25 | 76.70 | 76.01 | 76.15 | 1,463,544 | +0.10(+0.13%) |
Aug 30, 2017 | 75.88 | 76.34 | 75.88 | 76.05 | 838,939 | +0.20(+0.27%) |
Aug 29, 2017 | 75.00 | 75.97 | 74.97 | 75.84 | 1,299,761 | +0.26(+0.35%) |
Aug 28, 2017 | 76.89 | 76.96 | 75.26 | 75.58 | 4,344,973 | -1.28(-1.66%) |
Aug 25, 2017 | 77.16 | 75.85 | 76.86 | 2,922,188 | +1.00(+1.32%) | |
Aug 24, 2017 | 75.24 | 75.90 | 74.55 | 75.85 | 4,125,558 | +0.35(+0.47%) |
Aug 23, 2017 | 75.04 | 75.82 | 74.61 | 75.50 | 1,706,451 | +0.31(+0.42%) |
Aug 22, 2017 | 75.83 | 76.16 | 74.58 | 75.18 | 2,337,034 | -0.60(-0.79%) |
Aug 21, 2017 | 75.83 | 76.12 | 75.59 | 75.78 | 556,861 | -0.01(-0.01%) |
Aug 18, 2017 | 75.85 | 76.09 | 75.45 | 75.79 | 1,292,402 | -0.19(-0.24%) |
Aug 17, 2017 | 76.98 | 77.30 | 75.96 | 75.98 | 1,128,707 | -1.17(-1.51%) |
Aug 16, 2017 | 76.92 | 77.48 | 76.82 | 77.14 | 951,667 | +0.23(+0.30%) |
Aug 15, 2017 | 76.67 | 77.08 | 76.49 | 76.92 | 852,243 | +0.17(+0.22%) |
Aug 14, 2017 | 76.52 | 77.15 | 76.47 | 76.75 | 927,716 | +0.40(+0.52%) |
Aug 11, 2017 | 76.28 | 76.94 | 75.77 | 76.35 | 815,378 | +0.17(+0.22%) |
Aug 10, 2017 | 76.01 | 76.61 | 75.56 | 76.18 | 1,361,786 | -0.25(-0.33%) |
Aug 09, 2017 | 76.53 | 76.62 | 76.02 | 76.43 | 1,340,195 | -0.14(-0.18%) |
Aug 08, 2017 | 75.95 | 76.97 | 75.94 | 76.57 | 2,105,453 | +0.68(+0.90%) |
Aug 07, 2017 | 76.37 | 76.44 | 75.88 | 75.88 | 1,526,017 | -0.56(-0.73%) |
Aug 04, 2017 | 76.84 | 77.14 | 76.11 | 76.44 | 1,431,517 | -0.30(-0.40%) |
Aug 03, 2017 | 77.45 | 78.16 | 76.69 | 76.75 | 1,854,935 | -0.81(-1.05%) |
Aug 02, 2017 | 79.06 | 79.41 | 76.65 | 77.56 | 3,199,453 | +2.23(+2.96%) |
Aug 01, 2017 | 75.25 | 75.60 | 75.00 | 75.33 | 1,773,412 | +0.18(+0.24%) |
Jul 31, 2017 | 75.39 | 75.47 | 74.89 | 75.15 | 1,034,974 | -0.11(-0.15%) |
Jul 28, 2017 | 75.83 | 75.84 | 74.79 | 75.26 | 850,193 | -0.39(-0.51%) |
Jul 27, 2017 | 75.67 | 76.43 | 75.26 | 75.65 | 1,566,663 | +0.45(+0.60%) |
Jul 26, 2017 | 74.98 | 75.47 | 74.63 | 75.20 | 2,493,386 | +0.39(+0.52%) |
Jul 25, 2017 | 74.30 | 75.06 | 74.15 | 74.81 | 1,501,636 | +0.52(+0.70%) |
Jul 24, 2017 | 74.27 | 74.63 | 74.10 | 74.29 | 1,580,318 | -0.02(-0.02%) |
Jul 21, 2017 | 73.91 | 74.42 | 73.72 | 74.31 | 2,212,971 | +0.37(+0.50%) |
Jul 20, 2017 | 74.85 | 75.09 | 73.89 | 73.93 | 1,483,778 | -0.84(-1.12%) |
Jul 19, 2017 | 74.11 | 74.80 | 73.75 | 74.77 | 1,553,929 | +0.77(+1.04%) |
Jul 18, 2017 | 74.07 | 74.15 | 73.66 | 74.00 | 787,437 | +0.09(+0.13%) |
Jul 17, 2017 | 74.36 | 74.48 | 73.87 | 73.91 | 1,153,742 | -0.32(-0.43%) |
Jul 14, 2017 | 73.71 | 74.35 | 73.58 | 74.23 | 1,164,421 | +0.76(+1.03%) |
Jul 13, 2017 | 73.51 | 73.76 | 72.99 | 73.47 | 2,275,426 | +0.20(+0.28%) |
Jul 12, 2017 | 73.23 | 73.95 | 72.85 | 73.27 | 3,146,359 | +0.70(+0.97%) |
Jul 11, 2017 | 72.26 | 72.86 | 72.08 | 72.57 | 1,170,389 | +0.26(+0.36%) |
Jul 10, 2017 | 73.10 | 73.25 | 72.25 | 72.30 | 991,016 | -0.44(-0.60%) |
Jul 07, 2017 | 72.80 | 73.24 | 72.50 | 72.74 | 1,575,297 | -0.06(-0.08%) |
Jul 06, 2017 | 72.90 | 73.36 | 72.67 | 72.80 | 1,197,553 | -0.20(-0.28%) |
Jul 05, 2017 | 72.76 | 73.22 | 72.57 | 73.00 | 2,036,552 | +0.03(+0.03%) |
Jul 03, 2017 | 73.21 | 73.46 | 72.79 | 72.98 | 611,363 | +0.06(+0.08%) |
Jun 30, 2017 | 73.36 | 73.44 | 72.89 | 72.92 | 1,202,537 | -0.10(-0.14%) |
Jun 29, 2017 | 73.82 | 73.82 | 72.55 | 73.02 | 1,553,129 | -0.81(-1.10%) |
Jun 28, 2017 | 73.29 | 74.17 | 73.06 | 73.83 | 1,773,075 | +0.88(+1.20%) |
Jun 27, 2017 | 72.97 | 73.13 | 72.44 | 72.95 | 1,489,395 | +0.03(+0.03%) |
Jun 26, 2017 | 73.43 | 73.62 | 72.93 | 72.93 | 1,375,568 | -0.13(-0.17%) |
Jun 23, 2017 | 72.62 | 73.23 | 72.43 | 73.06 | 2,096,428 | +0.46(+0.64%) |
Jun 22, 2017 | 72.39 | 72.88 | 72.18 | 72.59 | 1,994,943 | +0.15(+0.21%) |
Jun 21, 2017 | 73.06 | 73.36 | 72.29 | 72.44 | 1,629,830 | -0.75(-1.03%) |
Jun 20, 2017 | 73.03 | 73.66 | 72.97 | 73.19 | 1,890,212 | +0.07(+0.09%) |
Jun 19, 2017 | 73.53 | 73.53 | 72.56 | 73.12 | 3,637,808 | -0.23(-0.31%) |
Jun 16, 2017 | 74.04 | 74.19 | 72.62 | 73.35 | 3,728,795 | -0.67(-0.90%) |
Jun 15, 2017 | 74.15 | 74.31 | 73.68 | 74.02 | 2,471,974 | -0.41(-0.54%) |
Jun 14, 2017 | 75.45 | 75.82 | 74.09 | 74.42 | 2,446,172 | -0.73(-0.97%) |
Jun 13, 2017 | 74.70 | 75.36 | 74.32 | 75.15 | 3,237,869 | +0.61(+0.82%) |
Jun 12, 2017 | 73.65 | 74.77 | 73.37 | 74.54 | 4,288,722 | +0.73(+0.98%) |
Jun 09, 2017 | 73.31 | 73.83 | 72.76 | 73.82 | 4,639,335 | +0.20(+0.28%) |
Jun 08, 2017 | 75.97 | 72.66 | 73.61 | 10,169,230 | -2.21(-2.92%) | |
Jun 07, 2017 | 81.07 | 82.35 | 74.59 | 75.83 | 11,190,919 | -5.27(-6.50%) |
Jun 06, 2017 | 81.20 | 81.55 | 80.93 | 81.10 | 1,207,313 | -0.19(-0.24%) |
Jun 05, 2017 | 81.40 | 81.55 | 80.76 | 81.29 | 2,151,148 | -0.52(-0.63%) |
Jun 02, 2017 | 81.82 | 82.24 | 81.43 | 81.81 | 1,188,741 | +0.23(+0.28%) |