Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.78 | 79.88 | 79.12 | 79.13 | 240,764 | -0.71(-0.88%) |
Sep 28, 2017 | 79.17 | 80.23 | 78.93 | 79.83 | 248,964 | +0.50(+0.62%) |
Sep 27, 2017 | 79.58 | 79.70 | 79.06 | 79.34 | 297,716 | -0.19(-0.24%) |
Sep 26, 2017 | 79.85 | 80.05 | 79.26 | 79.53 | 217,875 | -0.01(-0.01%) |
Sep 25, 2017 | 78.61 | 79.66 | 78.25 | 79.54 | 243,067 | +0.95(+1.21%) |
Sep 22, 2017 | 79.03 | 79.09 | 78.34 | 78.59 | 206,689 | -0.39(-0.50%) |
Sep 21, 2017 | 78.92 | 79.54 | 78.72 | 78.98 | 217,698 | +0.03(+0.03%) |
Sep 20, 2017 | 78.53 | 79.06 | 78.51 | 78.95 | 182,497 | +0.51(+0.65%) |
Sep 19, 2017 | 78.32 | 78.62 | 77.88 | 78.44 | 283,986 | +0.11(+0.14%) |
Sep 18, 2017 | 77.90 | 78.54 | 77.69 | 78.33 | 216,699 | +0.67(+0.86%) |
Sep 15, 2017 | 77.69 | 77.88 | 77.45 | 77.66 | 436,078 | -0.15(-0.19%) |
Sep 14, 2017 | 77.48 | 78.02 | 77.16 | 77.81 | 181,425 | +0.34(+0.44%) |
Sep 13, 2017 | 77.57 | 77.96 | 77.35 | 77.47 | 250,360 | -0.64(-0.82%) |
Sep 12, 2017 | 77.86 | 78.33 | 77.66 | 78.11 | 234,000 | +0.07(+0.09%) |
Sep 11, 2017 | 77.30 | 78.08 | 77.01 | 78.04 | 228,844 | +1.19(+1.55%) |
Sep 08, 2017 | 76.55 | 77.17 | 75.88 | 76.84 | 226,561 | +0.19(+0.25%) |
Sep 07, 2017 | 76.06 | 76.77 | 75.47 | 76.65 | 262,937 | +0.70(+0.92%) |
Sep 06, 2017 | 76.39 | 76.39 | 75.62 | 75.95 | 262,728 | -0.37(-0.48%) |
Sep 05, 2017 | 76.75 | 77.16 | 76.26 | 76.32 | 209,946 | -0.58(-0.75%) |
Sep 01, 2017 | 76.83 | 77.01 | 76.48 | 76.90 | 199,658 | +0.25(+0.32%) |
Aug 31, 2017 | 76.26 | 76.70 | 75.84 | 76.65 | 291,651 | +0.59(+0.77%) |
Aug 30, 2017 | 75.30 | 76.26 | 75.08 | 76.06 | 227,018 | +0.89(+1.18%) |
Aug 29, 2017 | 75.08 | 75.27 | 74.78 | 75.18 | 246,830 | +0.13(+0.17%) |
Aug 28, 2017 | 75.77 | 75.89 | 74.71 | 75.05 | 263,538 | -0.49(-0.64%) |
Aug 25, 2017 | 74.72 | 75.84 | 74.72 | 75.53 | 360,183 | +1.20(+1.62%) |
Aug 24, 2017 | 74.93 | 75.23 | 74.21 | 74.33 | 196,400 | -0.49(-0.65%) |
Aug 23, 2017 | 74.95 | 75.66 | 74.71 | 74.82 | 196,939 | -0.47(-0.62%) |
Aug 22, 2017 | 75.16 | 75.44 | 74.93 | 75.29 | 207,321 | +0.58(+0.77%) |
Aug 21, 2017 | 75.23 | 75.62 | 74.57 | 74.71 | 137,725 | -0.61(-0.80%) |
Aug 18, 2017 | 75.18 | 75.45 | 74.85 | 75.31 | 208,320 | +0.02(+0.02%) |
Aug 17, 2017 | 76.34 | 76.57 | 75.29 | 75.29 | 241,778 | -1.30(-1.70%) |
Aug 16, 2017 | 75.96 | 76.85 | 75.82 | 76.60 | 271,391 | +0.73(+0.97%) |
Aug 15, 2017 | 75.85 | 76.09 | 75.68 | 75.86 | 208,250 | -0.15(-0.19%) |
Aug 14, 2017 | 75.75 | 76.09 | 75.64 | 76.01 | 160,642 | +0.71(+0.94%) |
Aug 11, 2017 | 75.50 | 75.50 | 74.63 | 75.30 | 233,670 | +0.58(+0.77%) |
Aug 10, 2017 | 75.39 | 75.85 | 74.70 | 74.73 | 289,404 | -0.89(-1.18%) |
Aug 09, 2017 | 75.63 | 75.91 | 75.40 | 75.62 | 206,164 | -0.24(-0.31%) |
Aug 08, 2017 | 75.75 | 76.03 | 75.54 | 75.85 | 178,141 | +0.00(+0.00%) |
Aug 07, 2017 | 75.68 | 76.05 | 75.53 | 75.85 | 187,786 | +0.35(+0.46%) |
Aug 04, 2017 | 75.63 | 75.89 | 75.33 | 75.51 | 183,435 | +0.10(+0.13%) |
Aug 03, 2017 | 75.45 | 75.56 | 75.01 | 75.40 | 351,436 | +0.00(+0.00%) |
Aug 02, 2017 | 75.67 | 75.86 | 74.47 | 75.40 | 380,255 | -0.24(-0.32%) |
Aug 01, 2017 | 74.26 | 75.90 | 74.24 | 75.64 | 505,439 | +1.45(+1.95%) |
Jul 31, 2017 | 75.40 | 76.55 | 73.97 | 74.19 | 1,051,710 | -1.27(-1.68%) |
Jul 28, 2017 | 76.46 | 76.73 | 74.10 | 75.46 | 998,094 | -5.22(-6.47%) |
Jul 27, 2017 | 81.13 | 81.13 | 80.00 | 80.68 | 358,814 | -0.06(-0.07%) |
Jul 26, 2017 | 81.39 | 81.57 | 80.67 | 80.73 | 346,643 | -0.58(-0.71%) |
Jul 25, 2017 | 82.47 | 82.47 | 81.15 | 81.31 | 651,111 | -0.71(-0.86%) |
Jul 24, 2017 | 81.54 | 82.13 | 81.22 | 82.01 | 425,625 | +0.25(+0.30%) |
Jul 21, 2017 | 82.21 | 82.21 | 81.30 | 81.77 | 297,248 | -0.17(-0.21%) |
Jul 20, 2017 | 82.46 | 82.65 | 81.79 | 81.94 | 353,696 | -0.36(-0.43%) |
Jul 19, 2017 | 82.51 | 82.94 | 81.92 | 82.30 | 432,696 | +0.32(+0.39%) |
Jul 18, 2017 | 81.67 | 82.59 | 81.37 | 81.98 | 305,009 | -0.05(-0.06%) |
Jul 17, 2017 | 81.76 | 82.19 | 81.51 | 82.02 | 327,654 | +0.33(+0.40%) |
Jul 14, 2017 | 81.41 | 82.19 | 81.23 | 81.69 | 334,831 | +0.73(+0.90%) |
Jul 13, 2017 | 81.37 | 81.55 | 80.20 | 80.96 | 305,027 | -0.32(-0.39%) |
Jul 12, 2017 | 81.17 | 81.59 | 80.78 | 81.28 | 155,926 | +0.74(+0.92%) |
Jul 11, 2017 | 80.56 | 80.92 | 80.16 | 80.54 | 197,783 | -0.12(-0.15%) |
Jul 10, 2017 | 80.34 | 81.37 | 79.91 | 80.66 | 269,720 | +0.19(+0.24%) |
Jul 07, 2017 | 80.10 | 80.89 | 79.60 | 80.47 | 268,392 | +0.71(+0.89%) |
Jul 06, 2017 | 79.32 | 80.15 | 79.19 | 79.76 | 431,382 | +0.02(+0.02%) |
Jul 05, 2017 | 79.43 | 79.93 | 78.96 | 79.74 | 267,003 | +0.19(+0.24%) |