Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 83.05 | 84.02 | 82.81 | 83.68 | 2,920,142 | +0.90(+1.09%) |
Aug 30, 2017 | 82.41 | 82.85 | 82.28 | 82.78 | 2,549,399 | +0.19(+0.23%) |
Aug 29, 2017 | 82.57 | 82.78 | 82.32 | 82.58 | 2,360,367 | -0.02(-0.03%) |
Aug 28, 2017 | 82.64 | 82.81 | 82.38 | 82.61 | 4,038,666 | +0.05(+0.06%) |
Aug 25, 2017 | 82.65 | 83.25 | 82.36 | 82.56 | 2,797,015 | +0.19(+0.23%) |
Aug 24, 2017 | 81.99 | 82.71 | 81.77 | 82.37 | 2,579,630 | +0.49(+0.60%) |
Aug 23, 2017 | 81.09 | 82.26 | 81.09 | 81.87 | 2,870,219 | +0.28(+0.34%) |
Aug 22, 2017 | 81.06 | 82.14 | 81.03 | 81.60 | 3,140,073 | +0.70(+0.87%) |
Aug 21, 2017 | 80.53 | 81.01 | 80.40 | 80.89 | 2,159,446 | +0.55(+0.68%) |
Aug 18, 2017 | 80.49 | 80.73 | 80.23 | 80.35 | 4,568,013 | -0.02(-0.02%) |
Aug 17, 2017 | 80.13 | 80.94 | 80.07 | 80.36 | 3,551,293 | +0.27(+0.34%) |
Aug 16, 2017 | 79.36 | 81.06 | 79.36 | 80.09 | 3,533,347 | +0.56(+0.71%) |
Aug 15, 2017 | 78.79 | 79.54 | 78.55 | 79.53 | 2,727,405 | +0.53(+0.67%) |
Aug 14, 2017 | 78.13 | 79.06 | 77.65 | 79.00 | 2,302,174 | +1.17(+1.51%) |
Aug 11, 2017 | 77.99 | 78.11 | 77.58 | 77.82 | 2,572,741 | +0.11(+0.14%) |
Aug 10, 2017 | 77.76 | 77.95 | 77.43 | 77.71 | 2,532,597 | -0.05(-0.06%) |
Aug 09, 2017 | 77.22 | 77.77 | 76.69 | 77.76 | 3,291,404 | +0.57(+0.74%) |
Aug 08, 2017 | 77.86 | 78.32 | 76.93 | 77.19 | 2,799,783 | -0.86(-1.11%) |
Aug 07, 2017 | 78.42 | 78.69 | 77.75 | 78.05 | 3,152,792 | -0.67(-0.85%) |
Aug 04, 2017 | 78.76 | 77.88 | 78.72 | 3,076,090 | +0.85(+1.09%) | |
Aug 03, 2017 | 78.69 | 78.69 | 77.64 | 77.88 | 2,946,154 | -0.69(-0.87%) |
Aug 02, 2017 | 77.85 | 78.58 | 77.30 | 78.56 | 3,810,046 | +0.71(+0.91%) |
Aug 01, 2017 | 77.88 | 78.32 | 77.36 | 77.85 | 3,579,600 | +0.24(+0.31%) |
Jul 31, 2017 | 77.65 | 78.12 | 76.39 | 77.61 | 6,727,243 | +0.00(+0.00%) |
Jul 28, 2017 | 77.30 | 77.99 | 76.77 | 77.61 | 6,203,246 | +0.30(+0.39%) |
Jul 27, 2017 | 76.99 | 77.32 | 76.40 | 77.31 | 6,118,636 | +0.49(+0.63%) |
Jul 26, 2017 | 76.84 | 77.02 | 76.30 | 76.83 | 7,755,782 | +0.05(+0.06%) |
Jul 25, 2017 | 76.61 | 76.81 | 76.02 | 76.78 | 7,205,481 | +0.28(+0.36%) |
Jul 24, 2017 | 76.67 | 77.01 | 75.65 | 76.50 | 8,202,374 | -0.02(-0.03%) |
Jul 21, 2017 | 75.06 | 76.97 | 74.16 | 76.53 | 30,604,150 | +1.47(+1.95%) |
Jul 20, 2017 | 76.16 | 76.57 | 74.13 | 75.06 | 8,049,234 | -1.07(-1.41%) |
Jul 19, 2017 | 73.29 | 76.22 | 71.87 | 76.13 | 8,683,829 | +1.56(+2.09%) |
Jul 18, 2017 | 74.33 | 75.22 | 73.80 | 74.57 | 3,823,895 | -0.13(-0.18%) |
Jul 17, 2017 | 77.84 | 77.84 | 74.70 | 74.70 | 4,730,517 | -3.31(-4.24%) |
Jul 14, 2017 | 77.55 | 78.41 | 77.54 | 78.02 | 2,550,284 | +0.61(+0.79%) |
Jul 13, 2017 | 77.25 | 77.60 | 76.89 | 77.41 | 888,440 | +0.20(+0.26%) |
Jul 12, 2017 | 76.27 | 77.58 | 76.22 | 77.20 | 1,457,026 | +1.36(+1.79%) |
Jul 11, 2017 | 76.58 | 76.63 | 75.68 | 75.85 | 1,595,864 | -0.68(-0.89%) |
Jul 10, 2017 | 76.90 | 76.97 | 76.32 | 76.53 | 1,125,528 | -0.23(-0.30%) |
Jul 07, 2017 | 76.06 | 76.86 | 76.06 | 76.76 | 1,692,947 | +0.85(+1.12%) |
Jul 06, 2017 | 76.23 | 76.34 | 75.37 | 75.91 | 1,649,810 | -0.49(-0.65%) |
Jul 05, 2017 | 76.39 | 76.70 | 75.90 | 76.40 | 2,688,116 | -0.23(-0.30%) |
Jul 03, 2017 | 77.58 | 77.98 | 76.26 | 76.63 | 1,113,647 | -0.67(-0.87%) |
Jun 30, 2017 | 77.14 | 77.66 | 76.95 | 77.31 | 1,807,498 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.48 | 77.19 | 3,557,243 | -0.89(-1.14%) |
Jun 28, 2017 | 78.77 | 78.89 | 77.75 | 78.08 | 3,001,607 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.24 | 78.45 | 78.64 | 7,202,889 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.66 | 76.97 | 2,542,417 | -0.07(-0.09%) |
Jun 23, 2017 | 77.03 | 77.32 | 76.77 | 77.04 | 3,483,439 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.97 | 2,673,545 | +0.19(+0.24%) |
Jun 21, 2017 | 76.98 | 77.24 | 76.27 | 76.78 | 3,661,137 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.33 | 77.13 | 77.64 | 2,122,191 | -0.36(-0.46%) |
Jun 19, 2017 | 78.22 | 78.30 | 77.79 | 78.01 | 2,328,602 | -0.07(-0.09%) |
Jun 16, 2017 | 78.05 | 78.67 | 77.76 | 78.08 | 3,990,574 | -0.09(-0.12%) |
Jun 15, 2017 | 78.37 | 78.91 | 78.05 | 78.17 | 2,129,040 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.42 | 78.64 | 3,205,134 | +0.56(+0.72%) |
Jun 13, 2017 | 78.12 | 78.70 | 77.65 | 78.08 | 2,522,379 | -0.06(-0.08%) |
Jun 12, 2017 | 76.80 | 78.34 | 76.14 | 78.14 | 3,975,228 | +0.11(+0.15%) |
Jun 09, 2017 | 77.24 | 78.60 | 77.14 | 78.02 | 1,939,175 | +0.67(+0.87%) |
Jun 08, 2017 | 79.17 | 76.72 | 77.35 | 3,117,800 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.02 | 79.36 | 78.44 | 78.90 | 1,209,461 | +0.04(+0.05%) |
Jun 06, 2017 | 79.14 | 79.51 | 78.76 | 78.86 | 1,595,638 | -0.23(-0.29%) |
Jun 05, 2017 | 79.75 | 80.00 | 79.05 | 79.09 | 1,705,111 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.03 | 79.15 | 79.96 | 2,417,327 | +0.87(+1.10%) |