Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 78.06 | 78.96 | 77.80 | 78.74 | 2,107,782 | +1.10(+1.42%) |
Aug 30, 2017 | 77.02 | 77.66 | 76.79 | 77.64 | 1,000,043 | +0.65(+0.84%) |
Aug 29, 2017 | 76.60 | 77.17 | 76.44 | 76.99 | 1,069,839 | -0.19(-0.24%) |
Aug 28, 2017 | 77.20 | 77.46 | 76.74 | 77.18 | 1,190,878 | +0.19(+0.24%) |
Aug 25, 2017 | 77.95 | 77.95 | 76.92 | 76.99 | 1,047,864 | -0.22(-0.29%) |
Aug 24, 2017 | 77.21 | 77.72 | 76.81 | 77.21 | 1,564,012 | +0.28(+0.36%) |
Aug 23, 2017 | 76.40 | 77.22 | 76.28 | 76.93 | 1,016,879 | +0.01(+0.01%) |
Aug 22, 2017 | 75.96 | 77.28 | 75.96 | 76.92 | 1,203,758 | +1.04(+1.37%) |
Aug 21, 2017 | 75.58 | 76.12 | 75.14 | 75.89 | 1,096,096 | +0.52(+0.69%) |
Aug 18, 2017 | 75.26 | 75.69 | 74.70 | 75.36 | 1,917,866 | -0.12(-0.16%) |
Aug 17, 2017 | 76.34 | 76.74 | 75.49 | 75.49 | 2,352,721 | -1.37(-1.79%) |
Aug 16, 2017 | 76.73 | 77.14 | 76.58 | 76.86 | 1,500,958 | +0.62(+0.81%) |
Aug 15, 2017 | 76.40 | 76.69 | 75.81 | 76.24 | 1,279,230 | -0.12(-0.16%) |
Aug 14, 2017 | 76.21 | 76.61 | 76.02 | 76.36 | 1,212,675 | +0.94(+1.25%) |
Aug 11, 2017 | 74.69 | 75.59 | 74.38 | 75.42 | 1,815,521 | +0.97(+1.31%) |
Aug 10, 2017 | 75.31 | 75.55 | 74.11 | 74.45 | 2,847,331 | -1.35(-1.78%) |
Aug 09, 2017 | 76.30 | 76.95 | 75.37 | 75.80 | 2,084,988 | -0.91(-1.19%) |
Aug 08, 2017 | 76.22 | 77.29 | 76.16 | 76.71 | 1,797,780 | +0.37(+0.48%) |
Aug 07, 2017 | 76.03 | 76.60 | 75.41 | 76.34 | 2,008,159 | +0.47(+0.61%) |
Aug 04, 2017 | 75.89 | 76.08 | 75.31 | 75.88 | 1,770,500 | +0.27(+0.36%) |
Aug 03, 2017 | 74.29 | 76.23 | 74.26 | 75.61 | 3,421,719 | +1.50(+2.02%) |
Aug 02, 2017 | 70.94 | 74.15 | 70.80 | 74.11 | 3,293,522 | +0.97(+1.32%) |
Aug 01, 2017 | 73.88 | 73.91 | 72.13 | 73.14 | 3,038,848 | -0.48(-0.65%) |
Jul 31, 2017 | 73.65 | 74.19 | 73.18 | 73.62 | 2,471,043 | +0.38(+0.52%) |
Jul 28, 2017 | 73.48 | 73.70 | 73.04 | 73.24 | 1,617,802 | -0.46(-0.62%) |
Jul 27, 2017 | 74.11 | 74.32 | 73.03 | 73.70 | 1,904,933 | -0.13(-0.18%) |
Jul 26, 2017 | 73.83 | 74.45 | 73.19 | 73.83 | 2,196,239 | -0.21(-0.29%) |
Jul 25, 2017 | 74.41 | 74.41 | 73.70 | 74.04 | 2,099,898 | +0.35(+0.48%) |
Jul 24, 2017 | 74.01 | 74.25 | 73.55 | 73.69 | 2,537,598 | -0.35(-0.47%) |
Jul 21, 2017 | 74.62 | 74.69 | 73.13 | 74.04 | 2,128,861 | -1.77(-2.33%) |
Jul 20, 2017 | 76.05 | 76.07 | 75.28 | 75.81 | 1,733,242 | +0.17(+0.23%) |
Jul 19, 2017 | 74.74 | 75.68 | 74.45 | 75.63 | 1,763,511 | +1.04(+1.40%) |
Jul 18, 2017 | 74.91 | 75.00 | 74.05 | 74.59 | 1,583,331 | -0.26(-0.35%) |
Jul 17, 2017 | 74.65 | 75.07 | 74.15 | 74.85 | 1,770,131 | +0.41(+0.55%) |
Jul 14, 2017 | 74.79 | 74.79 | 73.76 | 74.45 | 2,404,584 | -0.28(-0.38%) |
Jul 13, 2017 | 75.40 | 75.90 | 74.59 | 74.73 | 2,331,961 | -0.67(-0.89%) |
Jul 12, 2017 | 75.10 | 76.07 | 75.10 | 75.40 | 2,348,619 | +0.68(+0.90%) |
Jul 11, 2017 | 74.03 | 75.28 | 73.34 | 74.72 | 2,607,095 | +0.68(+0.92%) |
Jul 10, 2017 | 72.61 | 74.22 | 72.40 | 74.04 | 2,400,848 | +1.47(+2.03%) |
Jul 07, 2017 | 70.68 | 72.74 | 70.49 | 72.56 | 2,022,299 | +1.95(+2.76%) |
Jul 06, 2017 | 71.25 | 71.67 | 70.41 | 70.62 | 1,434,269 | -0.95(-1.33%) |
Jul 05, 2017 | 71.48 | 71.77 | 70.65 | 71.57 | 1,817,015 | +0.08(+0.11%) |
Jul 03, 2017 | 71.88 | 72.61 | 71.42 | 71.49 | 831,262 | +0.12(+0.17%) |
Jun 30, 2017 | 70.94 | 71.73 | 70.81 | 71.37 | 1,968,359 | +0.99(+1.41%) |
Jun 29, 2017 | 70.79 | 71.09 | 69.64 | 70.37 | 1,825,370 | -0.47(-0.67%) |
Jun 28, 2017 | 70.86 | 71.34 | 70.45 | 70.85 | 2,166,439 | +0.42(+0.60%) |
Jun 27, 2017 | 69.76 | 70.65 | 69.76 | 70.42 | 3,986,025 | -0.04(-0.06%) |
Jun 26, 2017 | 70.05 | 70.90 | 70.02 | 70.46 | 1,401,653 | +0.42(+0.59%) |
Jun 23, 2017 | 69.85 | 70.49 | 69.48 | 70.05 | 1,395,152 | +0.23(+0.33%) |
Jun 22, 2017 | 69.74 | 70.10 | 69.15 | 69.82 | 1,327,220 | -0.05(-0.07%) |
Jun 21, 2017 | 69.72 | 70.29 | 69.50 | 69.87 | 1,507,538 | +1.21(+1.77%) |
Jun 20, 2017 | 69.98 | 70.20 | 68.54 | 68.66 | 1,988,972 | -1.78(-2.52%) |
Jun 19, 2017 | 69.40 | 70.53 | 69.26 | 70.43 | 1,912,757 | +1.21(+1.75%) |
Jun 16, 2017 | 69.68 | 69.92 | 68.56 | 69.22 | 2,902,649 | -0.73(-1.05%) |
Jun 15, 2017 | 69.98 | 70.41 | 69.41 | 69.95 | 1,560,638 | -0.02(-0.02%) |
Jun 14, 2017 | 70.79 | 70.90 | 69.83 | 69.97 | 1,120,993 | -0.56(-0.80%) |
Jun 13, 2017 | 69.87 | 70.54 | 69.07 | 70.53 | 2,241,902 | +1.19(+1.71%) |
Jun 12, 2017 | 69.72 | 69.98 | 68.71 | 69.34 | 2,361,675 | -0.43(-0.62%) |
Jun 09, 2017 | 70.15 | 70.70 | 69.50 | 69.77 | 2,432,744 | -0.28(-0.40%) |
Jun 08, 2017 | 71.51 | 69.89 | 70.05 | 3,778,589 | -1.77(-2.46%) | |
Jun 07, 2017 | 72.35 | 73.32 | 71.49 | 71.82 | 1,873,861 | -0.53(-0.73%) |
Jun 06, 2017 | 71.62 | 72.62 | 71.12 | 72.35 | 2,232,308 | +0.59(+0.82%) |
Jun 05, 2017 | 72.43 | 72.47 | 71.42 | 71.76 | 2,024,216 | -0.74(-1.02%) |
Jun 02, 2017 | 72.81 | 73.06 | 72.14 | 72.50 | 2,847,792 | -0.11(-0.16%) |