Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.89 | 78.39 | 77.44 | 77.86 | 2,847,121 | -0.44(-0.56%) |
Sep 28, 2017 | 77.70 | 78.34 | 77.46 | 78.29 | 1,984,431 | +0.43(+0.55%) |
Sep 27, 2017 | 77.53 | 78.32 | 77.26 | 77.86 | 3,306,248 | +0.33(+0.42%) |
Sep 26, 2017 | 78.10 | 78.39 | 77.22 | 77.54 | 2,921,910 | -0.44(-0.56%) |
Sep 25, 2017 | 78.24 | 78.87 | 77.54 | 77.97 | 2,226,460 | -0.37(-0.47%) |
Sep 22, 2017 | 78.69 | 79.00 | 77.91 | 78.34 | 3,493,010 | -0.78(-0.98%) |
Sep 21, 2017 | 79.20 | 79.65 | 79.02 | 79.12 | 2,075,818 | -0.19(-0.24%) |
Sep 20, 2017 | 79.62 | 80.07 | 78.50 | 79.30 | 2,688,084 | -0.25(-0.31%) |
Sep 19, 2017 | 81.44 | 81.96 | 78.21 | 79.55 | 6,338,221 | -1.81(-2.23%) |
Sep 18, 2017 | 82.06 | 82.68 | 81.28 | 81.37 | 2,001,074 | -0.77(-0.94%) |
Sep 15, 2017 | 81.76 | 82.21 | 81.40 | 82.14 | 3,836,909 | +0.52(+0.64%) |
Sep 14, 2017 | 81.00 | 81.75 | 80.32 | 81.62 | 2,272,678 | +0.63(+0.78%) |
Sep 13, 2017 | 81.86 | 81.90 | 80.58 | 80.99 | 2,726,428 | -0.97(-1.19%) |
Sep 12, 2017 | 82.52 | 82.58 | 81.19 | 81.96 | 2,193,933 | -0.56(-0.67%) |
Sep 11, 2017 | 82.44 | 82.84 | 82.20 | 82.51 | 2,415,846 | +0.34(+0.41%) |
Sep 08, 2017 | 82.54 | 82.70 | 81.73 | 82.17 | 2,695,402 | -0.39(-0.47%) |
Sep 07, 2017 | 81.92 | 82.71 | 81.80 | 82.56 | 2,365,073 | +0.76(+0.92%) |
Sep 06, 2017 | 82.81 | 82.98 | 81.40 | 81.80 | 3,475,897 | -0.79(-0.95%) |
Sep 05, 2017 | 82.71 | 83.29 | 82.56 | 82.59 | 2,599,027 | +0.02(+0.02%) |
Sep 01, 2017 | 83.70 | 83.81 | 82.32 | 82.58 | 3,357,545 | -1.10(-1.32%) |
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%) |