Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 76.67 | 76.97 | 76.47 | 76.87 | 3,355,874 | +0.37(+0.48%) |
Aug 30, 2017 | 77.15 | 77.41 | 76.44 | 76.50 | 2,869,668 | -0.64(-0.83%) |
Aug 29, 2017 | 76.44 | 77.38 | 76.31 | 77.14 | 2,150,459 | +0.46(+0.60%) |
Aug 28, 2017 | 76.44 | 76.96 | 75.97 | 76.68 | 3,669,534 | -1.16(-1.49%) |
Aug 25, 2017 | 77.66 | 78.06 | 77.36 | 77.84 | 3,053,781 | +0.41(+0.52%) |
Aug 24, 2017 | 78.91 | 79.08 | 77.31 | 77.43 | 3,737,403 | -1.39(-1.76%) |
Aug 23, 2017 | 78.99 | 79.39 | 78.80 | 78.82 | 1,964,470 | -0.50(-0.63%) |
Aug 22, 2017 | 78.76 | 79.36 | 78.61 | 79.32 | 1,954,699 | +0.89(+1.13%) |
Aug 21, 2017 | 78.63 | 78.63 | 78.06 | 78.43 | 2,561,698 | -0.17(-0.22%) |
Aug 18, 2017 | 78.76 | 78.95 | 78.29 | 78.60 | 3,068,227 | -0.35(-0.44%) |
Aug 17, 2017 | 79.84 | 79.94 | 78.81 | 78.95 | 2,352,284 | -0.89(-1.11%) |
Aug 16, 2017 | 80.07 | 80.57 | 79.77 | 79.83 | 2,438,009 | +0.00(+0.00%) |
Aug 15, 2017 | 80.18 | 80.20 | 79.61 | 79.83 | 1,724,296 | -0.03(-0.04%) |
Aug 14, 2017 | 80.17 | 80.21 | 79.82 | 79.87 | 1,379,118 | +0.40(+0.50%) |
Aug 11, 2017 | 79.59 | 79.89 | 79.44 | 79.47 | 1,313,869 | -0.18(-0.22%) |
Aug 10, 2017 | 79.69 | 80.10 | 79.63 | 79.65 | 1,724,926 | -0.46(-0.57%) |
Aug 09, 2017 | 79.61 | 80.10 | 79.48 | 80.10 | 1,830,837 | +0.41(+0.52%) |
Aug 08, 2017 | 79.50 | 79.79 | 79.38 | 79.69 | 1,902,336 | -0.03(-0.03%) |
Aug 07, 2017 | 79.70 | 80.01 | 79.59 | 79.72 | 1,970,982 | +0.02(+0.02%) |
Aug 04, 2017 | 79.59 | 79.93 | 79.49 | 79.70 | 1,757,176 | +0.25(+0.31%) |
Aug 03, 2017 | 79.43 | 79.51 | 78.74 | 79.45 | 2,428,065 | -0.19(-0.24%) |
Aug 02, 2017 | 78.78 | 79.77 | 78.28 | 79.65 | 4,011,183 | +2.67(+3.47%) |
Aug 01, 2017 | 77.12 | 77.34 | 76.83 | 76.97 | 3,334,107 | +0.00(+0.00%) |
Jul 31, 2017 | 76.62 | 77.19 | 76.61 | 76.97 | 1,452,705 | +0.42(+0.55%) |
Jul 28, 2017 | 75.96 | 76.61 | 75.72 | 76.55 | 1,487,723 | +0.69(+0.91%) |
Jul 27, 2017 | 75.60 | 76.00 | 75.33 | 75.86 | 2,423,718 | +0.24(+0.31%) |
Jul 26, 2017 | 76.30 | 76.37 | 75.49 | 75.62 | 1,659,662 | -0.69(-0.90%) |
Jul 25, 2017 | 76.36 | 76.66 | 76.04 | 76.31 | 1,487,659 | +0.37(+0.49%) |
Jul 24, 2017 | 75.35 | 76.05 | 75.30 | 75.93 | 1,445,341 | +0.52(+0.68%) |
Jul 21, 2017 | 75.28 | 75.55 | 74.93 | 75.42 | 2,243,315 | -0.05(-0.07%) |
Jul 20, 2017 | 75.29 | 75.76 | 74.83 | 75.47 | 1,560,000 | -0.03(-0.03%) |
Jul 19, 2017 | 75.33 | 75.49 | 75.05 | 75.49 | 1,429,006 | +0.31(+0.42%) |
Jul 18, 2017 | 74.43 | 75.33 | 74.43 | 75.18 | 2,590,363 | +0.33(+0.44%) |
Jul 17, 2017 | 75.06 | 75.14 | 74.69 | 74.85 | 1,702,641 | -0.47(-0.63%) |
Jul 14, 2017 | 74.67 | 75.56 | 74.37 | 75.33 | 1,271,625 | +0.38(+0.51%) |
Jul 13, 2017 | 74.49 | 75.22 | 74.38 | 74.94 | 1,503,656 | +0.34(+0.45%) |
Jul 12, 2017 | 74.45 | 74.77 | 74.36 | 74.61 | 1,149,445 | +0.22(+0.30%) |
Jul 11, 2017 | 75.05 | 75.18 | 74.22 | 74.39 | 2,316,229 | -0.77(-1.02%) |
Jul 10, 2017 | 75.14 | 75.44 | 75.14 | 75.16 | 1,708,384 | -0.29(-0.38%) |
Jul 07, 2017 | 75.11 | 75.52 | 74.89 | 75.44 | 1,320,830 | +0.40(+0.53%) |
Jul 06, 2017 | 75.22 | 75.52 | 74.89 | 75.05 | 1,714,863 | -0.08(-0.10%) |
Jul 05, 2017 | 75.12 | 75.23 | 74.67 | 75.12 | 1,230,517 | +0.15(+0.20%) |
Jul 03, 2017 | 75.16 | 76.01 | 74.97 | 74.97 | 1,191,156 | +0.16(+0.21%) |
Jun 30, 2017 | 74.81 | 75.11 | 74.54 | 74.81 | 1,782,791 | +0.26(+0.35%) |
Jun 29, 2017 | 75.48 | 75.48 | 74.27 | 74.55 | 1,948,483 | -0.38(-0.51%) |
Jun 28, 2017 | 75.01 | 75.25 | 74.75 | 74.93 | 1,625,811 | +0.35(+0.47%) |
Jun 27, 2017 | 74.90 | 75.02 | 74.46 | 74.58 | 2,165,771 | -0.21(-0.28%) |
Jun 26, 2017 | 74.71 | 75.10 | 74.58 | 74.79 | 2,105,741 | +0.29(+0.39%) |
Jun 23, 2017 | 75.05 | 75.14 | 74.43 | 74.50 | 4,693,225 | -0.19(-0.26%) |
Jun 22, 2017 | 75.29 | 75.48 | 74.61 | 74.70 | 2,070,542 | -0.79(-1.04%) |
Jun 21, 2017 | 75.63 | 75.73 | 75.30 | 75.49 | 1,946,436 | -0.02(-0.02%) |
Jun 20, 2017 | 75.63 | 75.84 | 75.44 | 75.50 | 1,363,797 | -0.13(-0.17%) |
Jun 19, 2017 | 76.15 | 76.29 | 75.35 | 75.63 | 3,859,117 | -0.35(-0.46%) |
Jun 16, 2017 | 76.44 | 76.75 | 75.75 | 75.98 | 3,173,234 | +0.03(+0.03%) |
Jun 15, 2017 | 75.03 | 76.04 | 74.86 | 75.95 | 2,558,464 | +0.82(+1.09%) |
Jun 14, 2017 | 74.38 | 75.19 | 74.29 | 75.13 | 1,776,749 | +0.72(+0.97%) |
Jun 13, 2017 | 74.39 | 74.60 | 74.26 | 74.41 | 3,034,589 | +0.04(+0.06%) |
Jun 12, 2017 | 73.90 | 74.52 | 73.87 | 74.37 | 2,924,213 | +0.47(+0.63%) |
Jun 09, 2017 | 73.31 | 73.95 | 73.21 | 73.90 | 1,346,532 | +0.69(+0.94%) |
Jun 08, 2017 | 73.33 | 72.61 | 73.22 | 1,974,228 | +0.58(+0.80%) | |
Jun 07, 2017 | 72.82 | 72.85 | 72.38 | 72.64 | 1,681,739 | +0.04(+0.06%) |
Jun 06, 2017 | 73.00 | 73.19 | 72.56 | 72.59 | 1,470,619 | -0.67(-0.91%) |
Jun 05, 2017 | 73.31 | 73.54 | 73.15 | 73.26 | 1,151,302 | -0.05(-0.07%) |
Jun 02, 2017 | 73.41 | 73.41 | 73.10 | 73.31 | 1,366,866 | -0.23(-0.31%) |