Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.48 | 77.78 | 77.28 | 77.68 | 3,320,859 | +0.37(+0.48%) |
Aug 30, 2017 | 77.96 | 78.23 | 77.25 | 77.31 | 2,839,727 | -0.64(-0.83%) |
Aug 29, 2017 | 77.25 | 78.19 | 77.11 | 77.95 | 2,128,021 | +0.46(+0.60%) |
Aug 28, 2017 | 77.25 | 77.77 | 76.77 | 77.49 | 3,631,247 | -1.17(-1.49%) |
Aug 25, 2017 | 78.48 | 78.88 | 78.18 | 78.66 | 3,021,918 | +0.41(+0.52%) |
Aug 24, 2017 | 79.74 | 79.91 | 78.13 | 78.25 | 3,698,407 | -1.40(-1.76%) |
Aug 23, 2017 | 79.82 | 80.22 | 79.63 | 79.65 | 1,943,974 | -0.50(-0.63%) |
Aug 22, 2017 | 79.59 | 80.20 | 79.44 | 80.15 | 1,934,305 | +0.90(+1.13%) |
Aug 21, 2017 | 79.46 | 79.46 | 78.88 | 79.26 | 2,534,970 | -0.17(-0.22%) |
Aug 18, 2017 | 79.59 | 79.78 | 79.11 | 79.43 | 3,036,214 | -0.35(-0.44%) |
Aug 17, 2017 | 80.68 | 80.78 | 79.64 | 79.78 | 2,327,741 | -0.90(-1.11%) |
Aug 16, 2017 | 80.91 | 81.42 | 80.61 | 80.68 | 2,412,572 | +0.00(+0.00%) |
Aug 15, 2017 | 81.03 | 81.04 | 80.44 | 80.68 | 1,706,305 | -0.03(-0.04%) |
Aug 14, 2017 | 81.02 | 81.06 | 80.66 | 80.71 | 1,364,729 | +0.40(+0.50%) |
Aug 11, 2017 | 80.43 | 80.73 | 80.27 | 80.31 | 1,300,160 | -0.18(-0.22%) |
Aug 10, 2017 | 80.53 | 80.94 | 80.47 | 80.49 | 1,706,928 | -0.46(-0.57%) |
Aug 09, 2017 | 80.44 | 80.95 | 80.32 | 80.95 | 1,811,735 | +0.42(+0.52%) |
Aug 08, 2017 | 80.33 | 80.63 | 80.21 | 80.53 | 1,882,487 | -0.03(-0.03%) |
Aug 07, 2017 | 80.54 | 80.86 | 80.43 | 80.56 | 1,950,417 | +0.02(+0.02%) |
Aug 04, 2017 | 80.43 | 80.77 | 80.33 | 80.54 | 1,738,842 | +0.25(+0.31%) |
Aug 03, 2017 | 80.27 | 80.35 | 79.57 | 80.29 | 2,402,731 | -0.20(-0.24%) |
Aug 02, 2017 | 79.62 | 80.62 | 79.10 | 80.49 | 3,969,331 | +2.70(+3.47%) |
Aug 01, 2017 | 77.93 | 78.15 | 77.64 | 77.79 | 3,299,320 | +0.00(+0.00%) |
Jul 31, 2017 | 77.43 | 78.00 | 77.42 | 77.79 | 1,437,548 | +0.43(+0.55%) |
Jul 28, 2017 | 76.76 | 77.42 | 76.52 | 77.36 | 1,472,200 | +0.70(+0.91%) |
Jul 27, 2017 | 76.39 | 76.80 | 76.12 | 76.66 | 2,398,429 | +0.24(+0.31%) |
Jul 26, 2017 | 77.10 | 77.18 | 76.28 | 76.42 | 1,642,346 | -0.69(-0.90%) |
Jul 25, 2017 | 77.16 | 77.47 | 76.85 | 77.11 | 1,472,137 | +0.38(+0.49%) |
Jul 24, 2017 | 76.15 | 76.85 | 76.09 | 76.73 | 1,430,261 | +0.52(+0.68%) |
Jul 21, 2017 | 76.08 | 76.35 | 75.72 | 76.21 | 2,219,909 | -0.05(-0.07%) |
Jul 20, 2017 | 76.09 | 76.56 | 75.62 | 76.26 | 1,543,723 | -0.03(-0.03%) |
Jul 19, 2017 | 76.12 | 76.29 | 75.84 | 76.29 | 1,414,096 | +0.32(+0.42%) |
Jul 18, 2017 | 75.21 | 76.13 | 75.21 | 75.97 | 2,563,336 | +0.33(+0.44%) |
Jul 17, 2017 | 75.85 | 75.93 | 75.48 | 75.64 | 1,684,876 | -0.48(-0.63%) |
Jul 14, 2017 | 75.45 | 76.36 | 75.15 | 76.12 | 1,258,357 | +0.38(+0.51%) |
Jul 13, 2017 | 75.27 | 76.01 | 75.17 | 75.73 | 1,487,967 | +0.34(+0.45%) |
Jul 12, 2017 | 75.23 | 75.56 | 75.14 | 75.39 | 1,137,452 | +0.22(+0.30%) |
Jul 11, 2017 | 75.84 | 75.97 | 75.00 | 75.17 | 2,292,062 | -0.78(-1.02%) |
Jul 10, 2017 | 75.93 | 76.23 | 75.93 | 75.95 | 1,690,559 | -0.29(-0.38%) |
Jul 07, 2017 | 75.91 | 76.32 | 75.68 | 76.24 | 1,307,048 | +0.40(+0.53%) |
Jul 06, 2017 | 76.02 | 76.32 | 75.67 | 75.84 | 1,696,970 | -0.08(-0.10%) |
Jul 05, 2017 | 75.91 | 76.03 | 75.45 | 75.91 | 1,217,678 | +0.15(+0.20%) |
Jul 03, 2017 | 75.95 | 76.81 | 75.76 | 75.76 | 1,178,728 | +0.16(+0.21%) |
Jun 30, 2017 | 75.60 | 75.90 | 75.32 | 75.60 | 1,764,190 | +0.27(+0.35%) |
Jun 29, 2017 | 76.27 | 76.27 | 75.06 | 75.33 | 1,928,153 | -0.38(-0.51%) |
Jun 28, 2017 | 75.80 | 76.04 | 75.54 | 75.72 | 1,608,847 | +0.35(+0.47%) |
Jun 27, 2017 | 75.69 | 75.81 | 75.25 | 75.37 | 2,143,174 | -0.21(-0.28%) |
Jun 26, 2017 | 75.50 | 75.89 | 75.37 | 75.58 | 2,083,770 | +0.29(+0.39%) |
Jun 23, 2017 | 75.84 | 75.93 | 75.21 | 75.29 | 4,644,257 | -0.20(-0.26%) |
Jun 22, 2017 | 76.09 | 76.27 | 75.40 | 75.49 | 2,048,938 | -0.79(-1.04%) |
Jun 21, 2017 | 76.43 | 76.53 | 76.10 | 76.28 | 1,926,127 | -0.02(-0.02%) |
Jun 20, 2017 | 76.43 | 76.64 | 76.23 | 76.30 | 1,349,567 | -0.13(-0.17%) |
Jun 19, 2017 | 76.96 | 77.09 | 76.14 | 76.43 | 3,818,852 | -0.35(-0.46%) |
Jun 16, 2017 | 77.25 | 77.56 | 76.55 | 76.78 | 3,140,126 | +0.03(+0.03%) |
Jun 15, 2017 | 75.82 | 76.84 | 75.65 | 76.75 | 2,531,770 | +0.83(+1.09%) |
Jun 14, 2017 | 75.16 | 75.98 | 75.08 | 75.92 | 1,758,211 | +0.73(+0.97%) |
Jun 13, 2017 | 75.17 | 75.38 | 75.04 | 75.20 | 3,002,927 | +0.04(+0.06%) |
Jun 12, 2017 | 74.68 | 75.31 | 74.65 | 75.15 | 2,893,703 | +0.47(+0.63%) |
Jun 09, 2017 | 74.08 | 74.73 | 73.98 | 74.68 | 1,332,483 | +0.69(+0.94%) |
Jun 08, 2017 | 74.10 | 73.38 | 73.99 | 1,953,630 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.59 | 73.62 | 73.14 | 73.40 | 1,664,192 | +0.04(+0.06%) |
Jun 06, 2017 | 73.77 | 73.96 | 73.32 | 73.36 | 1,455,275 | -0.68(-0.91%) |
Jun 05, 2017 | 74.08 | 74.32 | 73.92 | 74.03 | 1,139,290 | -0.05(-0.07%) |
Jun 02, 2017 | 74.19 | 74.19 | 73.87 | 74.08 | 1,352,604 | -0.23(-0.31%) |