Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.33 | 80.58 | 80.33 | 80.55 | 74,339 | +0.23(+0.28%) |
Sep 28, 2017 | 80.01 | 80.38 | 80.01 | 80.32 | 212,962 | +0.14(+0.17%) |
Sep 27, 2017 | 80.25 | 80.25 | 79.94 | 80.18 | 52,078 | -0.11(-0.14%) |
Sep 26, 2017 | 80.32 | 80.38 | 80.21 | 80.29 | 55,869 | -0.04(-0.05%) |
Sep 25, 2017 | 80.23 | 80.34 | 80.10 | 80.33 | 45,134 | +0.05(+0.06%) |
Sep 22, 2017 | 80.26 | 80.36 | 80.19 | 80.28 | 209,626 | +0.11(+0.14%) |
Sep 21, 2017 | 80.45 | 80.48 | 80.17 | 80.17 | 76,506 | -0.35(-0.43%) |
Sep 20, 2017 | 80.73 | 80.83 | 80.21 | 80.52 | 88,900 | -0.28(-0.34%) |
Sep 19, 2017 | 80.89 | 80.94 | 80.73 | 80.80 | 82,609 | -0.08(-0.10%) |
Sep 18, 2017 | 80.88 | 80.93 | 80.68 | 80.88 | 98,085 | +0.02(+0.02%) |
Sep 15, 2017 | 80.73 | 80.87 | 80.63 | 80.86 | 60,912 | +0.11(+0.13%) |
Sep 14, 2017 | 80.56 | 80.75 | 80.47 | 80.75 | 62,759 | +0.06(+0.07%) |
Sep 13, 2017 | 80.95 | 80.95 | 80.67 | 80.69 | 39,275 | -0.36(-0.44%) |
Sep 12, 2017 | 81.16 | 81.16 | 80.97 | 81.05 | 44,803 | -0.02(-0.02%) |
Sep 11, 2017 | 80.96 | 81.16 | 80.96 | 81.06 | 133,054 | +0.37(+0.45%) |
Sep 08, 2017 | 80.50 | 80.84 | 80.48 | 80.70 | 137,951 | +0.23(+0.28%) |
Sep 07, 2017 | 80.53 | 80.53 | 80.32 | 80.47 | 45,770 | +0.26(+0.32%) |
Sep 06, 2017 | 80.32 | 80.35 | 80.13 | 80.21 | 90,872 | +0.19(+0.24%) |
Sep 05, 2017 | 80.18 | 80.24 | 79.82 | 80.03 | 666,729 | -0.37(-0.46%) |
Sep 01, 2017 | 80.59 | 80.59 | 80.32 | 80.39 | 76,446 | -0.04(-0.05%) |
Aug 31, 2017 | 80.18 | 80.49 | 80.10 | 80.43 | 163,535 | +0.44(+0.54%) |
Aug 30, 2017 | 79.95 | 80.11 | 79.86 | 80.00 | 101,477 | -0.02(-0.02%) |
Aug 29, 2017 | 79.86 | 80.09 | 79.85 | 80.02 | 138,777 | +0.00(+0.00%) |
Aug 28, 2017 | 80.20 | 80.20 | 79.91 | 80.02 | 70,920 | -0.02(-0.02%) |
Aug 25, 2017 | 79.95 | 80.17 | 79.95 | 80.04 | 45,176 | +0.28(+0.35%) |
Aug 24, 2017 | 80.05 | 80.06 | 79.73 | 79.76 | 48,395 | -0.26(-0.32%) |
Aug 23, 2017 | 80.02 | 80.08 | 79.93 | 80.02 | 345,235 | -0.11(-0.14%) |
Aug 22, 2017 | 79.96 | 80.13 | 79.90 | 80.12 | 104,947 | +0.32(+0.40%) |
Aug 21, 2017 | 79.58 | 79.85 | 79.46 | 79.81 | 63,400 | +0.26(+0.32%) |
Aug 18, 2017 | 79.60 | 79.79 | 79.46 | 79.55 | 120,577 | +0.03(+0.04%) |
Aug 17, 2017 | 80.14 | 80.18 | 79.49 | 79.52 | 123,373 | -0.72(-0.90%) |
Aug 16, 2017 | 79.96 | 80.28 | 79.93 | 80.24 | 106,565 | +0.43(+0.53%) |
Aug 15, 2017 | 79.82 | 79.89 | 79.71 | 79.82 | 78,882 | +0.07(+0.09%) |
Aug 14, 2017 | 79.55 | 79.93 | 79.55 | 79.75 | 121,755 | +0.40(+0.50%) |
Aug 11, 2017 | 79.29 | 79.48 | 79.26 | 79.35 | 71,606 | +0.04(+0.05%) |
Aug 10, 2017 | 79.56 | 79.61 | 79.28 | 79.31 | 84,241 | -0.45(-0.56%) |
Aug 09, 2017 | 79.63 | 79.78 | 79.55 | 79.76 | 299,235 | +0.04(+0.05%) |
Aug 08, 2017 | 79.91 | 79.93 | 79.63 | 79.72 | 116,487 | -0.26(-0.32%) |
Aug 07, 2017 | 79.87 | 79.98 | 79.84 | 79.98 | 41,264 | +0.05(+0.07%) |
Aug 04, 2017 | 80.09 | 80.16 | 79.77 | 79.92 | 55,314 | -0.12(-0.15%) |
Aug 03, 2017 | 79.93 | 80.08 | 79.84 | 80.05 | 68,107 | +0.11(+0.14%) |
Aug 02, 2017 | 79.93 | 79.96 | 79.82 | 79.94 | 1,547,224 | -0.05(-0.06%) |
Aug 01, 2017 | 79.98 | 80.05 | 79.88 | 79.99 | 157,079 | +0.25(+0.31%) |
Jul 31, 2017 | 79.67 | 79.79 | 79.57 | 79.74 | 58,714 | +0.19(+0.24%) |
Jul 28, 2017 | 79.44 | 79.55 | 79.25 | 79.55 | 99,387 | +0.10(+0.12%) |
Jul 27, 2017 | 79.52 | 79.56 | 79.30 | 79.45 | 191,369 | +0.05(+0.06%) |
Jul 26, 2017 | 79.24 | 79.46 | 79.15 | 79.40 | 147,474 | +0.12(+0.15%) |
Jul 25, 2017 | 79.38 | 79.38 | 79.20 | 79.28 | 78,516 | +0.00(+0.00%) |
Jul 24, 2017 | 79.37 | 79.37 | 79.16 | 79.28 | 106,925 | -0.16(-0.20%) |
Jul 21, 2017 | 79.20 | 79.44 | 79.15 | 79.44 | 215,324 | +0.19(+0.24%) |
Jul 20, 2017 | 79.07 | 79.32 | 79.02 | 79.25 | 143,106 | +0.25(+0.31%) |
Jul 19, 2017 | 78.86 | 79.03 | 78.83 | 79.01 | 145,505 | +0.31(+0.39%) |
Jul 18, 2017 | 78.61 | 78.71 | 78.49 | 78.70 | 147,914 | +0.09(+0.11%) |
Jul 17, 2017 | 78.69 | 78.69 | 78.51 | 78.61 | 69,437 | -0.03(-0.04%) |
Jul 14, 2017 | 78.39 | 78.70 | 78.33 | 78.64 | 157,133 | +0.40(+0.51%) |
Jul 13, 2017 | 78.28 | 78.28 | 78.04 | 78.24 | 187,469 | -0.01(-0.01%) |
Jul 12, 2017 | 77.98 | 78.27 | 77.92 | 78.25 | 560,871 | +0.59(+0.76%) |
Jul 11, 2017 | 77.62 | 77.71 | 77.34 | 77.66 | 222,122 | -0.05(-0.06%) |
Jul 10, 2017 | 77.69 | 77.85 | 77.66 | 77.71 | 200,162 | -0.03(-0.04%) |
Jul 07, 2017 | 77.57 | 77.76 | 77.43 | 77.74 | 100,937 | +0.27(+0.35%) |
Jul 06, 2017 | 77.75 | 77.75 | 77.41 | 77.47 | 113,215 | -0.70(-0.90%) |
Jul 05, 2017 | 78.02 | 78.17 | 77.85 | 78.17 | 170,145 | -0.04(-0.05%) |