Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.93 | 78.50 | 77.59 | 78.45 | 1,649,339 | +0.53(+0.68%) |
Sep 28, 2017 | 77.53 | 78.02 | 77.26 | 77.92 | 1,315,792 | +0.34(+0.44%) |
Sep 27, 2017 | 78.26 | 78.28 | 77.41 | 77.58 | 1,657,210 | +0.14(+0.18%) |
Sep 26, 2017 | 77.58 | 78.14 | 77.22 | 77.44 | 1,936,290 | -0.26(-0.34%) |
Sep 25, 2017 | 77.06 | 77.85 | 76.86 | 77.70 | 1,536,847 | +0.44(+0.56%) |
Sep 22, 2017 | 77.19 | 77.55 | 76.92 | 77.27 | 1,353,520 | -0.12(-0.15%) |
Sep 21, 2017 | 78.01 | 78.80 | 77.28 | 77.39 | 1,699,208 | -0.61(-0.78%) |
Sep 20, 2017 | 77.57 | 78.02 | 77.17 | 77.99 | 1,997,344 | +0.20(+0.26%) |
Sep 19, 2017 | 77.29 | 78.45 | 77.20 | 77.79 | 2,903,509 | +0.56(+0.73%) |
Sep 18, 2017 | 77.72 | 77.87 | 77.10 | 77.23 | 2,242,489 | -0.34(-0.44%) |
Sep 15, 2017 | 77.22 | 78.01 | 77.20 | 77.57 | 3,415,354 | +0.32(+0.42%) |
Sep 14, 2017 | 77.49 | 77.56 | 76.94 | 77.24 | 2,315,196 | -0.38(-0.48%) |
Sep 13, 2017 | 77.93 | 78.07 | 77.18 | 77.62 | 2,351,035 | -0.79(-1.01%) |
Sep 12, 2017 | 77.81 | 78.51 | 77.36 | 78.41 | 2,837,118 | +0.55(+0.70%) |
Sep 11, 2017 | 78.05 | 79.84 | 77.43 | 77.87 | 4,195,580 | +1.38(+1.81%) |
Sep 08, 2017 | 73.53 | 77.17 | 73.53 | 76.48 | 5,044,271 | +2.70(+3.66%) |
Sep 07, 2017 | 74.31 | 74.47 | 73.05 | 73.79 | 3,686,899 | -0.90(-1.20%) |
Sep 06, 2017 | 74.03 | 75.38 | 73.94 | 74.68 | 5,589,319 | +0.86(+1.17%) |
Sep 05, 2017 | 75.96 | 75.99 | 73.69 | 73.82 | 5,432,700 | -2.81(-3.66%) |
Sep 01, 2017 | 77.30 | 77.77 | 76.52 | 76.63 | 2,946,233 | -0.61(-0.80%) |
Aug 31, 2017 | 77.05 | 77.35 | 76.85 | 77.24 | 3,339,482 | +0.37(+0.48%) |
Aug 30, 2017 | 77.52 | 77.79 | 76.82 | 76.88 | 2,855,651 | -0.64(-0.83%) |
Aug 29, 2017 | 76.82 | 77.75 | 76.68 | 77.52 | 2,139,955 | +0.46(+0.60%) |
Aug 28, 2017 | 76.82 | 77.34 | 76.34 | 77.06 | 3,651,610 | -1.16(-1.49%) |
Aug 25, 2017 | 78.04 | 78.44 | 77.74 | 78.22 | 3,038,864 | +0.41(+0.52%) |
Aug 24, 2017 | 79.30 | 79.47 | 77.69 | 77.81 | 3,719,147 | -1.39(-1.76%) |
Aug 23, 2017 | 79.38 | 79.78 | 79.19 | 79.21 | 1,954,875 | -0.50(-0.63%) |
Aug 22, 2017 | 79.15 | 79.75 | 78.99 | 79.71 | 1,945,152 | +0.89(+1.13%) |
Aug 21, 2017 | 79.02 | 79.02 | 78.44 | 78.81 | 2,549,185 | -0.17(-0.22%) |
Aug 18, 2017 | 79.15 | 79.34 | 78.67 | 78.98 | 3,053,240 | -0.35(-0.44%) |
Aug 17, 2017 | 80.23 | 80.33 | 79.20 | 79.33 | 2,340,794 | -0.89(-1.11%) |
Aug 16, 2017 | 80.46 | 80.97 | 80.16 | 80.23 | 2,426,101 | +0.00(+0.00%) |
Aug 15, 2017 | 80.57 | 80.59 | 80.00 | 80.23 | 1,715,873 | -0.03(-0.04%) |
Aug 14, 2017 | 80.57 | 80.61 | 80.21 | 80.26 | 1,372,382 | +0.40(+0.50%) |
Aug 11, 2017 | 79.98 | 80.28 | 79.83 | 79.86 | 1,307,451 | -0.18(-0.22%) |
Aug 10, 2017 | 80.08 | 80.49 | 80.02 | 80.04 | 1,716,500 | -0.46(-0.57%) |
Aug 09, 2017 | 80.00 | 80.50 | 79.87 | 80.50 | 1,821,894 | +0.42(+0.52%) |
Aug 08, 2017 | 79.89 | 80.18 | 79.77 | 80.08 | 1,893,044 | -0.03(-0.03%) |
Aug 07, 2017 | 80.09 | 80.40 | 79.98 | 80.11 | 1,961,355 | +0.02(+0.02%) |
Aug 04, 2017 | 79.98 | 80.32 | 79.88 | 80.09 | 1,748,593 | +0.25(+0.31%) |
Aug 03, 2017 | 79.82 | 79.90 | 79.13 | 79.84 | 2,416,205 | -0.20(-0.24%) |
Aug 02, 2017 | 79.17 | 80.17 | 78.66 | 80.04 | 3,991,590 | +2.69(+3.47%) |
Aug 01, 2017 | 77.50 | 77.72 | 77.21 | 77.35 | 3,317,821 | +0.00(+0.00%) |
Jul 31, 2017 | 77.00 | 77.56 | 76.99 | 77.35 | 1,445,609 | +0.43(+0.55%) |
Jul 28, 2017 | 76.33 | 76.99 | 76.09 | 76.93 | 1,480,456 | +0.70(+0.91%) |
Jul 27, 2017 | 75.97 | 76.37 | 75.69 | 76.23 | 2,411,879 | +0.24(+0.31%) |
Jul 26, 2017 | 76.67 | 76.75 | 75.86 | 75.99 | 1,651,555 | -0.69(-0.90%) |
Jul 25, 2017 | 76.73 | 77.04 | 76.42 | 76.68 | 1,480,393 | +0.37(+0.49%) |
Jul 24, 2017 | 75.72 | 76.42 | 75.67 | 76.31 | 1,438,281 | +0.52(+0.68%) |
Jul 21, 2017 | 75.65 | 75.92 | 75.30 | 75.79 | 2,232,358 | -0.05(-0.07%) |
Jul 20, 2017 | 75.66 | 76.13 | 75.20 | 75.84 | 1,552,380 | -0.03(-0.03%) |
Jul 19, 2017 | 75.69 | 75.86 | 75.41 | 75.86 | 1,422,026 | +0.31(+0.42%) |
Jul 18, 2017 | 74.79 | 75.70 | 74.79 | 75.55 | 2,577,710 | +0.33(+0.44%) |
Jul 17, 2017 | 75.43 | 75.51 | 75.06 | 75.22 | 1,694,325 | -0.48(-0.63%) |
Jul 14, 2017 | 75.03 | 75.93 | 74.73 | 75.69 | 1,265,414 | +0.38(+0.51%) |
Jul 13, 2017 | 74.85 | 75.58 | 74.75 | 75.31 | 1,496,311 | +0.34(+0.45%) |
Jul 12, 2017 | 74.81 | 75.13 | 74.73 | 74.97 | 1,143,831 | +0.22(+0.30%) |
Jul 11, 2017 | 75.41 | 75.55 | 74.58 | 74.75 | 2,304,915 | -0.77(-1.02%) |
Jul 10, 2017 | 75.51 | 75.81 | 75.51 | 75.53 | 1,700,040 | -0.29(-0.38%) |
Jul 07, 2017 | 75.48 | 75.89 | 75.26 | 75.81 | 1,314,378 | +0.40(+0.53%) |
Jul 06, 2017 | 75.59 | 75.89 | 75.25 | 75.41 | 1,706,486 | -0.08(-0.10%) |
Jul 05, 2017 | 75.49 | 75.60 | 75.03 | 75.49 | 1,224,507 | +0.15(+0.20%) |