Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.92 | 77.52 | 75.92 | 77.04 | 3,187,681 | +2.00(+2.67%) |
Aug 30, 2017 | 75.20 | 76.32 | 74.88 | 75.04 | 2,356,736 | -0.64(-0.85%) |
Aug 29, 2017 | 75.84 | 76.00 | 74.72 | 75.68 | 2,456,902 | -0.56(-0.73%) |
Aug 28, 2017 | 77.52 | 77.60 | 75.36 | 76.24 | 4,059,707 | -1.76(-2.26%) |
Aug 25, 2017 | 77.68 | 78.24 | 77.52 | 78.00 | 1,898,440 | +0.32(+0.41%) |
Aug 24, 2017 | 78.32 | 78.40 | 76.88 | 77.68 | 2,269,360 | -1.36(-1.72%) |
Aug 23, 2017 | 78.08 | 79.20 | 77.84 | 79.04 | 2,071,506 | +0.88(+1.13%) |
Aug 22, 2017 | 78.08 | 78.72 | 77.72 | 78.16 | 1,777,186 | +0.48(+0.62%) |
Aug 21, 2017 | 78.96 | 79.28 | 77.12 | 77.68 | 3,784,793 | -2.08(-2.61%) |
Aug 18, 2017 | 77.28 | 79.84 | 76.68 | 79.76 | 3,808,502 | +2.80(+3.64%) |
Aug 17, 2017 | 76.32 | 77.32 | 76.16 | 76.96 | 1,996,274 | +0.40(+0.52%) |
Aug 16, 2017 | 78.16 | 78.80 | 76.48 | 76.56 | 4,710,808 | -1.44(-1.85%) |
Aug 15, 2017 | 77.28 | 78.08 | 77.04 | 78.00 | 2,483,975 | +0.24(+0.31%) |
Aug 14, 2017 | 79.84 | 80.48 | 77.68 | 77.76 | 3,157,211 | -2.16(-2.70%) |
Aug 11, 2017 | 79.04 | 80.20 | 78.64 | 79.92 | 1,862,525 | +0.64(+0.81%) |
Aug 10, 2017 | 81.92 | 82.00 | 79.20 | 79.28 | 3,114,025 | -1.92(-2.36%) |
Aug 09, 2017 | 80.96 | 81.24 | 80.32 | 81.20 | 2,168,329 | +0.72(+0.89%) |
Aug 08, 2017 | 80.24 | 81.12 | 80.08 | 80.48 | 2,929,421 | -0.32(-0.40%) |
Aug 07, 2017 | 80.16 | 80.96 | 79.52 | 80.80 | 2,477,560 | -0.24(-0.30%) |
Aug 04, 2017 | 80.40 | 81.28 | 79.76 | 81.04 | 2,203,292 | +0.88(+1.10%) |
Aug 03, 2017 | 81.68 | 81.80 | 79.92 | 80.16 | 2,910,438 | -0.96(-1.18%) |
Aug 02, 2017 | 80.56 | 81.36 | 79.62 | 81.12 | 3,380,268 | +0.40(+0.50%) |
Aug 01, 2017 | 81.36 | 81.44 | 79.20 | 80.72 | 5,190,943 | -1.52(-1.85%) |
Jul 31, 2017 | 81.20 | 82.56 | 80.58 | 82.24 | 4,066,855 | +0.88(+1.08%) |
Jul 28, 2017 | 80.72 | 81.60 | 80.64 | 81.36 | 4,163,494 | +0.88(+1.09%) |
Jul 27, 2017 | 80.24 | 80.64 | 79.44 | 80.48 | 3,371,337 | +0.80(+1.00%) |
Jul 26, 2017 | 79.20 | 80.08 | 78.40 | 79.68 | 4,864,294 | +1.20(+1.53%) |
Jul 25, 2017 | 78.56 | 78.48 | 3,450,995 | +2.48(+3.26%) | ||
Jul 24, 2017 | 75.76 | 76.12 | 75.52 | 76.00 | 2,467,069 | +1.28(+1.71%) |
Jul 21, 2017 | 76.48 | 76.56 | 74.56 | 74.72 | 4,846,191 | -2.16(-2.81%) |
Jul 20, 2017 | 78.16 | 78.24 | 76.64 | 76.88 | 2,574,187 | -0.64(-0.83%) |
Jul 19, 2017 | 76.56 | 77.76 | 76.56 | 77.52 | 3,196,713 | +1.20(+1.57%) |
Jul 18, 2017 | 76.80 | 76.88 | 75.76 | 76.32 | 3,373,385 | +0.72(+0.95%) |
Jul 17, 2017 | 76.32 | 76.76 | 75.60 | 75.60 | 3,127,517 | -1.12(-1.46%) |
Jul 14, 2017 | 76.24 | 76.88 | 75.84 | 76.72 | 3,102,541 | +0.96(+1.27%) |
Jul 13, 2017 | 75.12 | 76.04 | 74.88 | 75.76 | 2,572,444 | +1.12(+1.50%) |
Jul 12, 2017 | 75.68 | 76.40 | 74.16 | 74.64 | 4,774,155 | +0.48(+0.65%) |
Jul 11, 2017 | 72.88 | 74.48 | 72.64 | 74.16 | 3,079,133 | +1.12(+1.53%) |
Jul 10, 2017 | 72.32 | 73.76 | 72.16 | 73.04 | 3,458,013 | +0.24(+0.33%) |
Jul 07, 2017 | 73.52 | 73.60 | 72.00 | 72.80 | 5,411,410 | -1.68(-2.26%) |
Jul 06, 2017 | 75.52 | 76.48 | 74.32 | 74.48 | 5,243,564 | +0.48(+0.65%) |
Jul 05, 2017 | 76.48 | 76.64 | 73.84 | 74.00 | 8,521,685 | -2.96(-3.85%) |
Jul 03, 2017 | 76.40 | 77.04 | 76.32 | 76.96 | 2,525,099 | +0.96(+1.26%) |
Jun 30, 2017 | 74.56 | 76.00 | 74.32 | 76.00 | 4,084,188 | +2.32(+3.15%) |
Jun 29, 2017 | 74.16 | 74.72 | 73.44 | 73.68 | 3,906,624 | +0.08(+0.11%) |
Jun 28, 2017 | 72.80 | 73.76 | 72.48 | 73.60 | 3,670,518 | +0.80(+1.10%) |
Jun 27, 2017 | 71.92 | 73.12 | 71.84 | 72.80 | 3,642,113 | +1.36(+1.90%) |
Jun 26, 2017 | 71.04 | 71.68 | 70.12 | 71.44 | 4,657,621 | +0.56(+0.79%) |
Jun 23, 2017 | 70.40 | 71.12 | 70.00 | 70.88 | 3,878,554 | +0.64(+0.91%) |
Jun 22, 2017 | 70.40 | 71.27 | 70.16 | 70.24 | 3,948,919 | +0.56(+0.80%) |
Jun 21, 2017 | 71.76 | 72.72 | 69.20 | 69.68 | 7,644,621 | -1.92(-2.68%) |
Jun 20, 2017 | 71.40 | 71.76 | 70.64 | 71.60 | 6,068,765 | -1.36(-1.86%) |
Jun 19, 2017 | 74.16 | 74.40 | 72.88 | 72.96 | 3,223,658 | -0.96(-1.30%) |
Jun 16, 2017 | 74.08 | 74.16 | 73.60 | 73.92 | 2,675,475 | +0.48(+0.65%) |
Jun 15, 2017 | 73.76 | 73.92 | 73.28 | 73.44 | 3,948,617 | -0.40(-0.54%) |
Jun 14, 2017 | 76.32 | 76.72 | 73.60 | 73.84 | 7,580,694 | -2.96(-3.85%) |
Jun 13, 2017 | 76.08 | 76.96 | 75.28 | 76.80 | 3,234,006 | +0.64(+0.84%) |
Jun 12, 2017 | 76.88 | 77.20 | 76.08 | 76.16 | 3,184,312 | +0.24(+0.32%) |
Jun 09, 2017 | 75.52 | 76.36 | 75.28 | 75.92 | 3,203,089 | +0.48(+0.64%) |
Jun 08, 2017 | 75.20 | 76.24 | 74.96 | 75.44 | 5,104,002 | -0.24(-0.32%) |
Jun 07, 2017 | 78.72 | 79.04 | 75.52 | 75.68 | 7,336,541 | -4.08(-5.12%) |
Jun 06, 2017 | 77.92 | 79.92 | 77.84 | 79.76 | 3,295,850 | +1.36(+1.73%) |
Jun 05, 2017 | 77.76 | 78.52 | 77.44 | 78.40 | 3,516,259 | -0.48(-0.61%) |
Jun 02, 2017 | 78.64 | 79.44 | 77.84 | 78.88 | 3,842,898 | -0.40(-0.50%) |