Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 82.02 | 82.31 | 81.81 | 82.20 | 1,617,010 | +0.47(+0.57%) |
Aug 30, 2017 | 81.34 | 81.81 | 81.13 | 81.73 | 998,260 | +0.40(+0.49%) |
Aug 29, 2017 | 80.80 | 81.58 | 80.74 | 81.33 | 1,052,885 | +0.13(+0.16%) |
Aug 28, 2017 | 81.06 | 81.26 | 80.82 | 81.20 | 759,187 | +0.40(+0.49%) |
Aug 25, 2017 | 81.02 | 81.16 | 80.66 | 80.80 | 938,725 | +0.08(+0.10%) |
Aug 24, 2017 | 81.01 | 81.01 | 80.54 | 80.72 | 1,339,832 | -0.08(-0.10%) |
Aug 23, 2017 | 80.81 | 80.93 | 80.54 | 80.80 | 1,103,570 | -0.21(-0.26%) |
Aug 22, 2017 | 80.61 | 81.08 | 80.39 | 81.01 | 1,377,479 | +0.64(+0.79%) |
Aug 21, 2017 | 79.46 | 80.41 | 79.44 | 80.37 | 1,557,484 | +0.91(+1.15%) |
Aug 18, 2017 | 79.17 | 79.72 | 78.70 | 79.46 | 3,497,262 | +0.23(+0.29%) |
Aug 17, 2017 | 80.89 | 80.97 | 79.17 | 79.23 | 1,337,808 | -1.66(-2.06%) |
Aug 16, 2017 | 79.76 | 81.32 | 79.61 | 80.89 | 1,705,552 | +0.70(+0.87%) |
Aug 15, 2017 | 80.03 | 80.39 | 79.99 | 80.20 | 952,775 | +0.19(+0.23%) |
Aug 14, 2017 | 79.61 | 80.15 | 79.47 | 80.01 | 823,020 | +1.09(+1.38%) |
Aug 11, 2017 | 78.78 | 79.29 | 78.76 | 78.92 | 882,457 | -0.04(-0.04%) |
Aug 10, 2017 | 78.97 | 79.37 | 78.77 | 78.96 | 1,851,547 | -0.11(-0.15%) |
Aug 09, 2017 | 79.12 | 79.28 | 78.83 | 79.07 | 1,289,151 | -0.53(-0.67%) |
Aug 08, 2017 | 79.99 | 80.20 | 79.52 | 79.60 | 1,078,096 | -0.50(-0.62%) |
Aug 07, 2017 | 79.78 | 80.14 | 79.76 | 80.10 | 2,696,765 | +0.16(+0.20%) |
Aug 04, 2017 | 80.38 | 79.60 | 79.94 | 3,107,526 | -0.04(-0.04%) | |
Aug 03, 2017 | 80.55 | 80.96 | 79.48 | 79.97 | 2,460,505 | -0.73(-0.91%) |
Aug 02, 2017 | 81.29 | 82.07 | 80.40 | 80.71 | 2,557,952 | -0.56(-0.69%) |
Aug 01, 2017 | 81.12 | 81.29 | 80.71 | 81.27 | 2,203,098 | +0.58(+0.71%) |
Jul 31, 2017 | 80.66 | 80.99 | 80.49 | 80.69 | 2,098,877 | +0.34(+0.43%) |
Jul 28, 2017 | 80.50 | 80.61 | 79.90 | 80.35 | 1,503,756 | -0.19(-0.24%) |
Jul 27, 2017 | 80.43 | 80.55 | 79.83 | 80.54 | 3,272,962 | +0.32(+0.40%) |
Jul 26, 2017 | 79.61 | 80.22 | 79.36 | 80.22 | 1,266,720 | +0.88(+1.10%) |
Jul 25, 2017 | 79.69 | 79.81 | 79.31 | 79.35 | 1,467,115 | -0.37(-0.47%) |
Jul 24, 2017 | 79.60 | 79.87 | 79.06 | 79.72 | 1,083,596 | +0.11(+0.13%) |
Jul 21, 2017 | 79.42 | 79.83 | 79.40 | 79.61 | 1,168,180 | +0.17(+0.21%) |
Jul 20, 2017 | 79.71 | 79.21 | 79.44 | 1,668,990 | -0.05(-0.07%) | |
Jul 19, 2017 | 79.52 | 79.85 | 79.30 | 79.50 | 1,438,436 | +0.02(+0.02%) |
Jul 18, 2017 | 79.21 | 79.48 | 78.90 | 79.48 | 1,073,198 | +0.19(+0.25%) |
Jul 17, 2017 | 79.28 | 79.39 | 79.00 | 79.28 | 1,299,292 | +0.04(+0.06%) |
Jul 14, 2017 | 79.17 | 79.41 | 78.96 | 79.24 | 1,291,392 | +0.29(+0.37%) |
Jul 13, 2017 | 78.61 | 79.03 | 78.25 | 78.95 | 1,951,199 | +0.58(+0.73%) |
Jul 12, 2017 | 77.84 | 78.43 | 77.79 | 78.37 | 2,038,973 | +0.69(+0.89%) |
Jul 11, 2017 | 77.21 | 77.75 | 76.97 | 77.68 | 2,229,033 | +0.46(+0.60%) |
Jul 10, 2017 | 76.79 | 77.44 | 76.51 | 77.22 | 1,680,370 | +0.46(+0.60%) |
Jul 07, 2017 | 75.87 | 76.91 | 75.87 | 76.76 | 2,044,768 | +1.09(+1.44%) |
Jul 06, 2017 | 75.90 | 75.93 | 75.39 | 75.68 | 1,719,937 | -0.50(-0.65%) |
Jul 05, 2017 | 75.78 | 76.36 | 75.59 | 76.17 | 1,860,890 | +0.58(+0.77%) |
Jul 03, 2017 | 75.82 | 76.14 | 75.51 | 75.59 | 934,081 | +0.04(+0.06%) |
Jun 30, 2017 | 75.19 | 75.85 | 75.01 | 75.54 | 1,662,801 | +0.52(+0.70%) |
Jun 29, 2017 | 75.84 | 75.93 | 74.30 | 75.02 | 1,708,944 | -1.03(-1.36%) |
Jun 28, 2017 | 75.66 | 76.14 | 74.99 | 76.06 | 1,279,848 | +0.67(+0.89%) |
Jun 27, 2017 | 74.96 | 75.73 | 74.73 | 75.38 | 2,190,135 | +0.28(+0.38%) |
Jun 26, 2017 | 75.25 | 75.30 | 74.64 | 75.10 | 1,263,557 | +0.05(+0.07%) |
Jun 23, 2017 | 75.09 | 75.29 | 74.72 | 75.05 | 1,528,179 | -0.02(-0.02%) |
Jun 22, 2017 | 75.20 | 75.38 | 74.69 | 75.07 | 958,049 | -0.11(-0.15%) |
Jun 21, 2017 | 75.40 | 75.64 | 74.92 | 75.18 | 1,302,594 | -0.14(-0.19%) |
Jun 20, 2017 | 75.08 | 75.43 | 74.85 | 75.32 | 2,285,448 | +0.07(+0.09%) |
Jun 19, 2017 | 75.64 | 75.75 | 74.81 | 75.25 | 1,767,082 | -0.11(-0.14%) |
Jun 16, 2017 | 76.07 | 76.35 | 75.19 | 75.36 | 2,618,671 | -0.74(-0.98%) |
Jun 15, 2017 | 75.37 | 76.30 | 74.89 | 76.10 | 2,173,364 | +0.27(+0.35%) |
Jun 14, 2017 | 75.98 | 76.33 | 75.40 | 75.84 | 1,714,537 | +0.25(+0.33%) |
Jun 13, 2017 | 75.00 | 75.81 | 75.00 | 75.59 | 1,648,055 | +0.71(+0.95%) |
Jun 12, 2017 | 74.37 | 74.87 | 73.49 | 74.87 | 2,175,713 | +0.28(+0.38%) |
Jun 09, 2017 | 75.20 | 75.50 | 74.00 | 74.59 | 1,485,581 | -0.60(-0.80%) |
Jun 08, 2017 | 76.37 | 74.80 | 75.19 | 2,299,657 | -1.11(-1.46%) | |
Jun 07, 2017 | 76.19 | 76.38 | 75.92 | 76.30 | 1,262,066 | +0.26(+0.35%) |
Jun 06, 2017 | 75.83 | 76.55 | 75.83 | 76.04 | 1,238,408 | -0.26(-0.35%) |
Jun 05, 2017 | 76.41 | 76.69 | 76.25 | 76.30 | 1,326,175 | -0.11(-0.14%) |
Jun 02, 2017 | 76.42 | 76.98 | 76.16 | 76.41 | 1,543,554 | -0.09(-0.12%) |