Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.44 | 77.74 | 77.24 | 77.63 | 3,322,674 | +0.37(+0.48%) |
Aug 30, 2017 | 77.92 | 78.18 | 77.20 | 77.26 | 2,841,279 | -0.64(-0.83%) |
Aug 29, 2017 | 77.20 | 78.15 | 77.07 | 77.91 | 2,129,184 | +0.46(+0.60%) |
Aug 28, 2017 | 77.21 | 77.73 | 76.73 | 77.44 | 3,633,232 | -1.17(-1.49%) |
Aug 25, 2017 | 78.44 | 78.84 | 78.14 | 78.62 | 3,023,570 | +0.41(+0.52%) |
Aug 24, 2017 | 79.70 | 79.87 | 78.09 | 78.21 | 3,700,429 | -1.40(-1.76%) |
Aug 23, 2017 | 79.78 | 80.18 | 79.59 | 79.61 | 1,945,036 | -0.50(-0.63%) |
Aug 22, 2017 | 79.55 | 80.15 | 79.39 | 80.11 | 1,935,362 | +0.90(+1.13%) |
Aug 21, 2017 | 79.42 | 79.42 | 78.84 | 79.21 | 2,536,355 | -0.17(-0.22%) |
Aug 18, 2017 | 79.55 | 79.74 | 79.07 | 79.38 | 3,037,874 | -0.35(-0.44%) |
Aug 17, 2017 | 80.64 | 80.73 | 79.60 | 79.73 | 2,329,013 | -0.90(-1.11%) |
Aug 16, 2017 | 80.87 | 81.37 | 80.56 | 80.63 | 2,413,891 | +0.00(+0.00%) |
Aug 15, 2017 | 80.98 | 81.00 | 80.40 | 80.63 | 1,707,237 | -0.03(-0.04%) |
Aug 14, 2017 | 80.97 | 81.02 | 80.61 | 80.67 | 1,365,475 | +0.40(+0.50%) |
Aug 11, 2017 | 80.38 | 80.69 | 80.23 | 80.26 | 1,300,871 | -0.18(-0.22%) |
Aug 10, 2017 | 80.49 | 80.90 | 80.43 | 80.44 | 1,707,861 | -0.46(-0.57%) |
Aug 09, 2017 | 80.40 | 80.90 | 80.27 | 80.90 | 1,812,725 | +0.42(+0.52%) |
Aug 08, 2017 | 80.29 | 80.59 | 80.17 | 80.49 | 1,883,517 | -0.03(-0.03%) |
Aug 07, 2017 | 80.49 | 80.81 | 80.38 | 80.51 | 1,951,483 | +0.02(+0.02%) |
Aug 04, 2017 | 80.38 | 80.73 | 80.28 | 80.49 | 1,739,793 | +0.25(+0.31%) |
Aug 03, 2017 | 80.22 | 80.31 | 79.53 | 80.25 | 2,404,044 | -0.20(-0.24%) |
Aug 02, 2017 | 79.57 | 80.57 | 79.06 | 80.44 | 3,971,501 | +2.70(+3.47%) |
Aug 01, 2017 | 77.89 | 78.11 | 77.60 | 77.74 | 3,301,123 | +0.00(+0.00%) |
Jul 31, 2017 | 77.39 | 77.96 | 77.38 | 77.74 | 1,438,334 | +0.43(+0.55%) |
Jul 28, 2017 | 76.72 | 77.38 | 76.48 | 77.32 | 1,473,005 | +0.70(+0.91%) |
Jul 27, 2017 | 76.35 | 76.76 | 76.08 | 76.62 | 2,399,740 | +0.24(+0.31%) |
Jul 26, 2017 | 77.06 | 77.14 | 76.24 | 76.38 | 1,643,243 | -0.69(-0.90%) |
Jul 25, 2017 | 77.12 | 77.43 | 76.80 | 77.07 | 1,472,942 | +0.38(+0.49%) |
Jul 24, 2017 | 76.10 | 76.81 | 76.05 | 76.69 | 1,431,042 | +0.52(+0.68%) |
Jul 21, 2017 | 76.04 | 76.30 | 75.68 | 76.17 | 2,221,123 | -0.05(-0.07%) |
Jul 20, 2017 | 76.04 | 76.51 | 75.58 | 76.22 | 1,544,567 | -0.03(-0.03%) |
Jul 19, 2017 | 76.08 | 76.25 | 75.80 | 76.25 | 1,414,869 | +0.32(+0.42%) |
Jul 18, 2017 | 75.17 | 76.09 | 75.17 | 75.93 | 2,564,737 | +0.33(+0.44%) |
Jul 17, 2017 | 75.81 | 75.89 | 75.44 | 75.60 | 1,685,797 | -0.48(-0.63%) |
Jul 14, 2017 | 75.41 | 76.32 | 75.11 | 76.08 | 1,259,045 | +0.38(+0.51%) |
Jul 13, 2017 | 75.23 | 75.97 | 75.13 | 75.69 | 1,488,780 | +0.34(+0.45%) |
Jul 12, 2017 | 75.19 | 75.51 | 75.10 | 75.35 | 1,138,074 | +0.22(+0.30%) |
Jul 11, 2017 | 75.80 | 75.93 | 74.96 | 75.13 | 2,293,315 | -0.78(-1.02%) |
Jul 10, 2017 | 75.89 | 76.19 | 75.89 | 75.91 | 1,691,484 | -0.29(-0.38%) |
Jul 07, 2017 | 75.86 | 76.28 | 75.64 | 76.20 | 1,307,763 | +0.40(+0.53%) |
Jul 06, 2017 | 75.98 | 76.27 | 75.63 | 75.80 | 1,697,898 | -0.08(-0.10%) |
Jul 05, 2017 | 75.87 | 75.98 | 75.41 | 75.87 | 1,218,344 | +0.15(+0.20%) |
Jul 03, 2017 | 75.91 | 76.77 | 75.72 | 75.72 | 1,179,372 | +0.16(+0.21%) |
Jun 30, 2017 | 75.56 | 75.86 | 75.28 | 75.56 | 1,765,154 | +0.26(+0.35%) |
Jun 29, 2017 | 76.23 | 76.23 | 75.01 | 75.29 | 1,929,207 | -0.38(-0.51%) |
Jun 28, 2017 | 75.76 | 76.00 | 75.50 | 75.68 | 1,609,727 | +0.35(+0.47%) |
Jun 27, 2017 | 75.65 | 75.77 | 75.21 | 75.33 | 2,144,345 | -0.21(-0.28%) |
Jun 26, 2017 | 75.45 | 75.85 | 75.33 | 75.54 | 2,084,909 | +0.29(+0.39%) |
Jun 23, 2017 | 75.80 | 75.89 | 75.17 | 75.25 | 4,646,796 | -0.20(-0.26%) |
Jun 22, 2017 | 76.04 | 76.23 | 75.36 | 75.45 | 2,050,058 | -0.79(-1.04%) |
Jun 21, 2017 | 76.39 | 76.49 | 76.06 | 76.24 | 1,927,180 | -0.02(-0.02%) |
Jun 20, 2017 | 76.39 | 76.60 | 76.19 | 76.26 | 1,350,305 | -0.13(-0.17%) |
Jun 19, 2017 | 76.92 | 77.05 | 76.10 | 76.39 | 3,820,939 | -0.35(-0.46%) |
Jun 16, 2017 | 77.21 | 77.52 | 76.50 | 76.74 | 3,141,842 | +0.03(+0.03%) |
Jun 15, 2017 | 75.78 | 76.80 | 75.61 | 76.71 | 2,533,154 | +0.83(+1.09%) |
Jun 14, 2017 | 75.12 | 75.94 | 75.04 | 75.88 | 1,759,172 | +0.73(+0.97%) |
Jun 13, 2017 | 75.13 | 75.34 | 75.00 | 75.16 | 3,004,568 | +0.04(+0.06%) |
Jun 12, 2017 | 74.64 | 75.27 | 74.61 | 75.11 | 2,895,285 | +0.47(+0.63%) |
Jun 09, 2017 | 74.04 | 74.69 | 73.94 | 74.64 | 1,333,211 | +0.69(+0.94%) |
Jun 08, 2017 | 74.06 | 73.34 | 73.95 | 1,954,698 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.55 | 73.58 | 73.10 | 73.36 | 1,665,101 | +0.04(+0.06%) |
Jun 06, 2017 | 73.73 | 73.92 | 73.28 | 73.32 | 1,456,070 | -0.67(-0.91%) |
Jun 05, 2017 | 74.04 | 74.28 | 73.88 | 73.99 | 1,139,913 | -0.05(-0.07%) |
Jun 02, 2017 | 74.15 | 74.15 | 73.83 | 74.04 | 1,353,344 | -0.23(-0.31%) |