Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 78.50 | 79.40 | 78.24 | 79.18 | 2,095,958 | +1.11(+1.42%) |
Aug 30, 2017 | 77.46 | 78.10 | 77.23 | 78.07 | 994,433 | +0.65(+0.84%) |
Aug 29, 2017 | 77.03 | 77.60 | 76.87 | 77.42 | 1,063,838 | -0.19(-0.24%) |
Aug 28, 2017 | 77.64 | 77.89 | 77.17 | 77.61 | 1,184,197 | +0.19(+0.24%) |
Aug 25, 2017 | 78.39 | 78.39 | 77.35 | 77.42 | 1,041,986 | -0.22(-0.29%) |
Aug 24, 2017 | 77.65 | 78.16 | 77.24 | 77.65 | 1,555,238 | +0.28(+0.36%) |
Aug 23, 2017 | 76.83 | 77.65 | 76.71 | 77.37 | 1,011,174 | +0.01(+0.01%) |
Aug 22, 2017 | 76.39 | 77.71 | 76.39 | 77.36 | 1,197,005 | +1.04(+1.37%) |
Aug 21, 2017 | 76.00 | 76.55 | 75.57 | 76.32 | 1,089,947 | +0.53(+0.69%) |
Aug 18, 2017 | 75.68 | 76.12 | 75.12 | 75.79 | 1,907,107 | -0.12(-0.16%) |
Aug 17, 2017 | 76.78 | 77.17 | 75.91 | 75.91 | 2,339,522 | -1.38(-1.79%) |
Aug 16, 2017 | 77.16 | 77.57 | 77.01 | 77.29 | 1,492,538 | +0.62(+0.81%) |
Aug 15, 2017 | 76.83 | 77.12 | 76.23 | 76.67 | 1,272,054 | -0.12(-0.16%) |
Aug 14, 2017 | 76.64 | 77.04 | 76.45 | 76.79 | 1,205,872 | +0.94(+1.25%) |
Aug 11, 2017 | 75.12 | 76.02 | 74.80 | 75.85 | 1,805,336 | +0.98(+1.31%) |
Aug 10, 2017 | 75.73 | 75.98 | 74.52 | 74.87 | 2,831,358 | -1.36(-1.78%) |
Aug 09, 2017 | 76.73 | 77.38 | 75.80 | 76.22 | 2,073,291 | -0.92(-1.19%) |
Aug 08, 2017 | 76.65 | 77.73 | 76.59 | 77.14 | 1,787,694 | +0.37(+0.48%) |
Aug 07, 2017 | 76.46 | 77.03 | 75.84 | 76.78 | 1,996,894 | +0.43(+0.56%) |
Aug 04, 2017 | 76.35 | 76.55 | 75.77 | 76.35 | 1,759,680 | +0.27(+0.36%) |
Aug 03, 2017 | 74.75 | 76.70 | 74.72 | 76.08 | 3,400,807 | +1.51(+2.02%) |
Aug 02, 2017 | 71.37 | 74.61 | 71.23 | 74.57 | 3,273,393 | +0.97(+1.32%) |
Aug 01, 2017 | 74.33 | 74.36 | 72.57 | 73.59 | 3,020,275 | -0.48(-0.65%) |
Jul 31, 2017 | 74.10 | 74.65 | 73.63 | 74.08 | 2,455,941 | +0.39(+0.52%) |
Jul 28, 2017 | 73.93 | 74.16 | 73.49 | 73.69 | 1,607,914 | -0.46(-0.62%) |
Jul 27, 2017 | 74.57 | 74.78 | 73.48 | 74.15 | 1,893,290 | -0.13(-0.18%) |
Jul 26, 2017 | 74.28 | 74.90 | 73.64 | 74.28 | 2,182,817 | -0.21(-0.29%) |
Jul 25, 2017 | 74.86 | 74.86 | 74.15 | 74.49 | 2,087,064 | +0.35(+0.48%) |
Jul 24, 2017 | 74.46 | 74.71 | 74.00 | 74.14 | 2,522,088 | -0.35(-0.47%) |
Jul 21, 2017 | 75.08 | 75.15 | 73.58 | 74.49 | 2,115,850 | -1.78(-2.33%) |
Jul 20, 2017 | 76.52 | 76.54 | 75.74 | 76.27 | 1,722,649 | +0.17(+0.23%) |
Jul 19, 2017 | 75.20 | 76.15 | 74.90 | 76.10 | 1,752,733 | +1.05(+1.40%) |
Jul 18, 2017 | 75.37 | 75.46 | 74.50 | 75.05 | 1,573,654 | -0.26(-0.35%) |
Jul 17, 2017 | 75.11 | 75.53 | 74.61 | 75.31 | 1,759,312 | +0.41(+0.55%) |
Jul 14, 2017 | 75.25 | 75.25 | 74.22 | 74.90 | 2,389,888 | -0.29(-0.38%) |
Jul 13, 2017 | 75.86 | 76.37 | 75.05 | 75.19 | 2,317,709 | -0.67(-0.89%) |
Jul 12, 2017 | 75.56 | 76.54 | 75.56 | 75.86 | 2,334,264 | +0.68(+0.90%) |
Jul 11, 2017 | 74.49 | 75.75 | 73.79 | 75.18 | 2,591,161 | +0.69(+0.92%) |
Jul 10, 2017 | 73.05 | 74.67 | 72.85 | 74.49 | 2,386,174 | +1.48(+2.03%) |
Jul 07, 2017 | 71.11 | 73.19 | 70.92 | 73.01 | 2,009,939 | +1.96(+2.76%) |
Jul 06, 2017 | 71.69 | 72.11 | 70.84 | 71.05 | 1,425,503 | -0.96(-1.33%) |
Jul 05, 2017 | 71.92 | 72.21 | 71.09 | 72.01 | 1,805,910 | +0.08(+0.11%) |
Jul 03, 2017 | 72.32 | 73.06 | 71.86 | 71.93 | 826,182 | +0.12(+0.17%) |
Jun 30, 2017 | 71.37 | 72.17 | 71.24 | 71.81 | 1,956,329 | +1.00(+1.41%) |
Jun 29, 2017 | 71.23 | 71.53 | 70.07 | 70.81 | 1,814,214 | -0.48(-0.67%) |
Jun 28, 2017 | 71.30 | 71.77 | 70.88 | 71.28 | 2,153,198 | +0.43(+0.60%) |
Jun 27, 2017 | 70.18 | 71.09 | 70.18 | 70.86 | 3,961,663 | -0.04(-0.06%) |
Jun 26, 2017 | 70.48 | 71.33 | 70.45 | 70.90 | 1,393,086 | +0.42(+0.59%) |
Jun 23, 2017 | 70.28 | 70.92 | 69.91 | 70.48 | 1,386,625 | +0.23(+0.33%) |
Jun 22, 2017 | 70.17 | 70.53 | 69.58 | 70.25 | 1,319,108 | -0.05(-0.07%) |
Jun 21, 2017 | 70.15 | 70.73 | 69.92 | 70.30 | 1,498,325 | +1.22(+1.77%) |
Jun 20, 2017 | 70.41 | 70.63 | 68.96 | 69.08 | 1,976,816 | -1.79(-2.52%) |
Jun 19, 2017 | 69.82 | 70.96 | 69.68 | 70.86 | 1,901,067 | +1.22(+1.75%) |
Jun 16, 2017 | 70.11 | 70.35 | 68.98 | 69.64 | 2,884,909 | -0.74(-1.05%) |
Jun 15, 2017 | 70.41 | 70.84 | 69.83 | 70.38 | 1,551,100 | -0.02(-0.02%) |
Jun 14, 2017 | 71.23 | 71.34 | 70.26 | 70.40 | 1,114,142 | -0.57(-0.80%) |
Jun 13, 2017 | 70.30 | 70.97 | 69.50 | 70.96 | 2,228,200 | +1.20(+1.71%) |
Jun 12, 2017 | 70.15 | 70.41 | 69.14 | 69.77 | 2,347,241 | -0.43(-0.62%) |
Jun 09, 2017 | 70.59 | 71.14 | 69.92 | 70.20 | 2,417,876 | -0.28(-0.40%) |
Jun 08, 2017 | 71.95 | 70.32 | 70.48 | 3,755,495 | -1.78(-2.46%) | |
Jun 07, 2017 | 72.79 | 73.77 | 71.93 | 72.26 | 1,862,408 | -0.53(-0.73%) |
Jun 06, 2017 | 72.06 | 73.07 | 71.55 | 72.79 | 2,218,664 | +0.59(+0.82%) |
Jun 05, 2017 | 72.87 | 72.91 | 71.86 | 72.20 | 2,011,845 | -0.75(-1.02%) |
Jun 02, 2017 | 73.26 | 73.51 | 72.59 | 72.95 | 2,830,387 | -0.11(-0.16%) |