Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.75 | 80.45 | 79.57 | 80.42 | 907,816 | +0.82(+1.03%) |
Aug 30, 2017 | 78.71 | 79.86 | 78.67 | 79.60 | 519,693 | +0.80(+1.02%) |
Aug 29, 2017 | 78.14 | 78.99 | 78.00 | 78.80 | 807,812 | +0.01(+0.01%) |
Aug 28, 2017 | 78.83 | 79.03 | 78.47 | 78.79 | 751,312 | +0.30(+0.38%) |
Aug 25, 2017 | 79.36 | 78.43 | 78.49 | 873,155 | -0.06(-0.08%) | |
Aug 24, 2017 | 78.68 | 78.78 | 77.91 | 78.55 | 586,380 | +0.02(+0.03%) |
Aug 23, 2017 | 78.57 | 78.94 | 78.51 | 78.53 | 639,817 | -0.31(-0.39%) |
Aug 22, 2017 | 78.22 | 78.94 | 77.89 | 78.84 | 741,884 | +0.89(+1.14%) |
Aug 21, 2017 | 77.32 | 78.02 | 77.16 | 77.95 | 812,017 | +0.73(+0.95%) |
Aug 18, 2017 | 76.83 | 78.00 | 76.71 | 77.22 | 1,174,012 | +0.46(+0.60%) |
Aug 17, 2017 | 76.72 | 79.66 | 76.61 | 76.76 | 1,816,428 | -2.33(-2.95%) |
Aug 16, 2017 | 78.31 | 79.45 | 78.06 | 79.09 | 926,056 | +0.86(+1.10%) |
Aug 15, 2017 | 77.49 | 78.97 | 76.95 | 78.23 | 959,561 | +0.95(+1.23%) |
Aug 14, 2017 | 76.86 | 77.50 | 76.83 | 77.28 | 801,067 | +1.01(+1.32%) |
Aug 11, 2017 | 76.00 | 76.50 | 75.64 | 76.27 | 591,969 | +0.62(+0.82%) |
Aug 10, 2017 | 76.56 | 76.70 | 75.60 | 75.65 | 1,003,312 | -1.20(-1.56%) |
Aug 09, 2017 | 76.45 | 77.05 | 76.23 | 76.85 | 637,227 | +0.03(+0.04%) |
Aug 08, 2017 | 77.13 | 77.55 | 76.75 | 76.82 | 871,638 | -0.33(-0.43%) |
Aug 07, 2017 | 76.69 | 77.22 | 76.48 | 77.15 | 506,025 | +0.54(+0.70%) |
Aug 04, 2017 | 76.06 | 76.64 | 75.82 | 76.61 | 1,125,553 | +0.51(+0.67%) |
Aug 03, 2017 | 76.11 | 76.28 | 75.53 | 76.10 | 724,882 | +0.06(+0.08%) |
Aug 02, 2017 | 76.96 | 76.96 | 75.63 | 76.04 | 690,006 | -0.73(-0.95%) |
Aug 01, 2017 | 76.90 | 76.90 | 76.37 | 76.77 | 660,768 | +0.20(+0.26%) |
Jul 31, 2017 | 76.60 | 76.89 | 76.08 | 76.57 | 579,661 | +0.14(+0.18%) |
Jul 28, 2017 | 76.23 | 76.68 | 75.98 | 76.43 | 352,122 | +0.07(+0.09%) |
Jul 27, 2017 | 76.85 | 77.29 | 75.61 | 76.36 | 748,165 | -0.33(-0.43%) |
Jul 26, 2017 | 76.57 | 77.25 | 76.47 | 76.69 | 416,973 | +0.29(+0.38%) |
Jul 25, 2017 | 76.30 | 76.97 | 76.19 | 76.40 | 844,991 | +0.06(+0.08%) |
Jul 24, 2017 | 75.95 | 76.33 | 75.81 | 76.34 | 687,691 | +0.43(+0.57%) |
Jul 21, 2017 | 75.59 | 76.18 | 75.59 | 75.91 | 453,358 | +0.09(+0.12%) |
Jul 20, 2017 | 76.56 | 75.49 | 75.82 | 556,472 | -0.59(-0.77%) | |
Jul 19, 2017 | 75.85 | 76.51 | 75.74 | 76.41 | 536,670 | +0.75(+0.99%) |
Jul 18, 2017 | 75.49 | 75.69 | 75.16 | 75.66 | 384,840 | +0.02(+0.03%) |
Jul 17, 2017 | 75.30 | 75.83 | 75.02 | 75.64 | 479,958 | +0.37(+0.49%) |
Jul 14, 2017 | 75.04 | 75.41 | 74.67 | 75.27 | 554,760 | +0.38(+0.51%) |
Jul 13, 2017 | 75.16 | 75.43 | 74.71 | 74.89 | 685,511 | -0.27(-0.36%) |
Jul 12, 2017 | 74.00 | 75.25 | 73.43 | 75.16 | 949,898 | +1.62(+2.20%) |
Jul 11, 2017 | 73.51 | 73.89 | 73.04 | 73.54 | 732,602 | +0.04(+0.05%) |
Jul 10, 2017 | 73.05 | 73.84 | 73.04 | 73.50 | 833,020 | +0.35(+0.48%) |
Jul 07, 2017 | 72.67 | 73.53 | 72.26 | 73.15 | 697,848 | +0.62(+0.85%) |
Jul 06, 2017 | 72.48 | 72.66 | 71.94 | 72.53 | 1,042,928 | -0.21(-0.29%) |
Jul 05, 2017 | 72.43 | 72.99 | 72.05 | 72.74 | 1,081,871 | +0.62(+0.86%) |
Jul 03, 2017 | 73.37 | 73.44 | 72.08 | 72.12 | 530,307 | -0.81(-1.11%) |
Jun 30, 2017 | 73.02 | 73.35 | 72.75 | 72.93 | 779,767 | -0.04(-0.05%) |
Jun 29, 2017 | 74.04 | 74.25 | 72.40 | 72.97 | 901,109 | -1.29(-1.74%) |
Jun 28, 2017 | 73.98 | 74.46 | 73.65 | 74.26 | 734,965 | +0.61(+0.83%) |
Jun 27, 2017 | 74.39 | 74.81 | 73.61 | 73.65 | 840,983 | -0.87(-1.17%) |
Jun 26, 2017 | 74.36 | 74.94 | 74.26 | 74.52 | 905,170 | +0.16(+0.22%) |
Jun 23, 2017 | 74.87 | 74.36 | 1,971,188 | -0.23(-0.31%) | ||
Jun 22, 2017 | 74.75 | 74.92 | 74.04 | 74.59 | 779,274 | -0.06(-0.08%) |
Jun 21, 2017 | 74.95 | 74.98 | 74.14 | 74.65 | 863,109 | +0.04(+0.05%) |
Jun 20, 2017 | 74.45 | 75.27 | 74.45 | 74.61 | 888,969 | -0.10(-0.13%) |
Jun 19, 2017 | 73.73 | 75.17 | 73.72 | 74.71 | 1,178,294 | +0.93(+1.26%) |
Jun 16, 2017 | 73.77 | 74.33 | 73.58 | 73.78 | 1,360,335 | -0.24(-0.32%) |
Jun 15, 2017 | 74.11 | 74.11 | 73.13 | 74.02 | 1,325,344 | -0.32(-0.43%) |
Jun 14, 2017 | 74.95 | 74.96 | 73.71 | 74.34 | 1,011,498 | -0.32(-0.43%) |
Jun 13, 2017 | 74.12 | 74.67 | 73.95 | 74.66 | 1,173,314 | +0.77(+1.04%) |
Jun 12, 2017 | 74.39 | 74.76 | 73.05 | 73.89 | 1,554,209 | -1.04(-1.39%) |
Jun 09, 2017 | 75.95 | 76.57 | 74.43 | 74.93 | 1,194,026 | -1.19(-1.56%) |
Jun 08, 2017 | 76.12 | 76.45 | 75.72 | 76.12 | 889,866 | +0.05(+0.07%) |
Jun 07, 2017 | 76.23 | 76.33 | 75.58 | 76.07 | 921,481 | +0.26(+0.34%) |
Jun 06, 2017 | 75.71 | 76.43 | 75.41 | 75.81 | 940,989 | +0.05(+0.07%) |
Jun 05, 2017 | 75.61 | 76.25 | 75.61 | 75.76 | 905,427 | -0.06(-0.08%) |
Jun 02, 2017 | 75.13 | 75.99 | 74.99 | 75.82 | 1,289,021 | +0.89(+1.19%) |