Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.34 | 79.95 | 79.13 | 79.93 | 112,866 | +0.76(+0.96%) |
Aug 30, 2017 | 79.05 | 79.27 | 78.85 | 79.17 | 72,522 | +0.11(+0.14%) |
Aug 29, 2017 | 79.37 | 79.81 | 79.02 | 79.06 | 100,131 | -0.60(-0.75%) |
Aug 28, 2017 | 79.58 | 79.90 | 79.03 | 79.66 | 142,435 | +0.24(+0.30%) |
Aug 25, 2017 | 79.34 | 79.88 | 79.12 | 79.42 | 116,228 | +0.36(+0.46%) |
Aug 24, 2017 | 80.50 | 80.50 | 79.03 | 79.06 | 286,716 | -1.27(-1.58%) |
Aug 23, 2017 | 80.48 | 80.73 | 80.02 | 80.33 | 174,565 | -0.40(-0.50%) |
Aug 22, 2017 | 80.00 | 80.76 | 79.94 | 80.73 | 160,254 | +1.01(+1.27%) |
Aug 21, 2017 | 79.42 | 79.80 | 78.99 | 79.72 | 104,701 | +0.22(+0.28%) |
Aug 18, 2017 | 79.58 | 79.89 | 79.05 | 79.50 | 156,699 | -0.31(-0.39%) |
Aug 17, 2017 | 79.70 | 80.17 | 79.42 | 79.81 | 214,938 | +0.00(+0.00%) |
Aug 16, 2017 | 79.93 | 80.41 | 79.62 | 79.81 | 146,444 | -0.07(-0.09%) |
Aug 15, 2017 | 80.38 | 80.38 | 79.65 | 79.88 | 174,600 | -0.30(-0.37%) |
Aug 14, 2017 | 79.68 | 80.30 | 79.68 | 80.18 | 184,179 | +1.02(+1.29%) |
Aug 11, 2017 | 78.67 | 80.00 | 77.73 | 79.16 | 242,148 | -0.13(-0.16%) |
Aug 10, 2017 | 79.44 | 79.89 | 79.18 | 79.29 | 262,507 | -0.31(-0.39%) |
Aug 09, 2017 | 79.18 | 79.76 | 79.09 | 79.60 | 201,599 | +0.18(+0.23%) |
Aug 08, 2017 | 78.78 | 79.63 | 78.59 | 79.42 | 241,345 | +0.25(+0.32%) |
Aug 07, 2017 | 78.80 | 79.22 | 78.35 | 79.17 | 162,580 | +0.46(+0.58%) |
Aug 04, 2017 | 79.23 | 79.25 | 78.38 | 78.71 | 119,598 | -0.20(-0.25%) |
Aug 03, 2017 | 78.54 | 79.80 | 78.28 | 78.91 | 216,563 | +0.42(+0.54%) |
Aug 02, 2017 | 81.90 | 82.00 | 78.07 | 78.49 | 415,691 | -1.36(-1.70%) |
Aug 01, 2017 | 79.63 | 81.16 | 79.18 | 79.85 | 395,898 | +0.84(+1.06%) |
Jul 31, 2017 | 79.17 | 79.66 | 78.95 | 79.01 | 195,622 | -0.19(-0.24%) |
Jul 28, 2017 | 78.81 | 79.39 | 78.22 | 79.20 | 170,912 | +0.28(+0.35%) |
Jul 27, 2017 | 79.55 | 79.75 | 78.72 | 78.92 | 242,726 | -0.26(-0.33%) |
Jul 26, 2017 | 79.43 | 80.67 | 79.11 | 79.18 | 149,100 | -0.27(-0.34%) |
Jul 25, 2017 | 79.48 | 80.01 | 79.24 | 79.45 | 196,450 | -0.14(-0.18%) |
Jul 24, 2017 | 79.52 | 80.19 | 79.28 | 79.59 | 249,868 | +0.04(+0.05%) |
Jul 21, 2017 | 79.69 | 79.81 | 79.41 | 79.55 | 168,265 | -0.13(-0.16%) |
Jul 20, 2017 | 79.70 | 80.00 | 79.48 | 79.68 | 142,216 | -0.02(-0.03%) |
Jul 19, 2017 | 79.37 | 80.03 | 79.36 | 79.70 | 399,771 | +0.40(+0.50%) |
Jul 18, 2017 | 78.94 | 79.66 | 78.94 | 79.30 | 356,871 | +1.65(+2.12%) |
Jul 17, 2017 | 77.25 | 77.99 | 76.95 | 77.65 | 315,681 | +0.32(+0.41%) |
Jul 14, 2017 | 76.97 | 77.65 | 76.86 | 77.33 | 192,058 | +0.28(+0.36%) |
Jul 13, 2017 | 76.87 | 77.77 | 76.53 | 77.05 | 147,659 | +0.08(+0.10%) |
Jul 12, 2017 | 76.61 | 77.44 | 76.61 | 76.97 | 148,452 | +0.51(+0.67%) |
Jul 11, 2017 | 76.37 | 76.60 | 75.85 | 76.46 | 291,013 | +0.24(+0.31%) |
Jul 10, 2017 | 76.72 | 77.09 | 76.05 | 76.22 | 253,601 | -0.34(-0.44%) |
Jul 07, 2017 | 75.93 | 76.70 | 75.92 | 76.56 | 189,323 | +0.72(+0.95%) |
Jul 06, 2017 | 76.65 | 76.72 | 75.65 | 75.84 | 321,200 | -1.07(-1.39%) |
Jul 05, 2017 | 76.80 | 77.11 | 76.13 | 76.91 | 324,898 | +0.04(+0.05%) |
Jul 03, 2017 | 77.23 | 77.65 | 76.86 | 76.87 | 175,751 | -0.34(-0.44%) |
Jun 30, 2017 | 77.52 | 77.70 | 77.17 | 77.21 | 204,987 | +0.09(+0.12%) |
Jun 29, 2017 | 76.94 | 77.38 | 76.81 | 77.12 | 351,682 | +0.31(+0.40%) |
Jun 28, 2017 | 77.52 | 77.94 | 76.48 | 76.81 | 589,674 | -0.43(-0.56%) |
Jun 27, 2017 | 77.50 | 78.21 | 76.97 | 77.24 | 391,732 | -0.52(-0.67%) |
Jun 26, 2017 | 78.41 | 78.82 | 77.52 | 77.76 | 357,418 | -0.25(-0.32%) |
Jun 23, 2017 | 78.35 | 78.92 | 77.95 | 78.01 | 4,563,776 | -0.27(-0.34%) |
Jun 22, 2017 | 79.25 | 79.31 | 78.16 | 78.28 | 391,580 | -0.96(-1.21%) |
Jun 21, 2017 | 78.00 | 79.33 | 77.79 | 79.24 | 543,715 | +1.69(+2.18%) |
Jun 20, 2017 | 77.14 | 78.47 | 76.83 | 77.55 | 659,503 | +0.55(+0.71%) |
Jun 19, 2017 | 77.00 | 77.49 | 76.72 | 77.00 | 759,269 | -0.02(-0.03%) |
Jun 16, 2017 | 76.62 | 77.30 | 76.44 | 77.02 | 737,171 | +0.13(+0.17%) |
Jun 15, 2017 | 75.86 | 77.50 | 75.83 | 76.89 | 618,299 | +0.29(+0.38%) |
Jun 14, 2017 | 76.70 | 76.88 | 76.38 | 76.60 | 215,488 | -0.22(-0.29%) |
Jun 13, 2017 | 76.39 | 77.00 | 76.14 | 76.82 | 263,233 | +0.43(+0.56%) |
Jun 12, 2017 | 76.24 | 76.52 | 75.74 | 76.39 | 364,436 | +0.11(+0.14%) |
Jun 09, 2017 | 76.42 | 76.85 | 76.08 | 76.28 | 396,012 | -0.29(-0.38%) |
Jun 08, 2017 | 76.85 | 76.89 | 76.22 | 76.57 | 200,529 | -0.45(-0.58%) |
Jun 07, 2017 | 77.03 | 77.14 | 76.76 | 77.02 | 256,198 | +0.07(+0.09%) |
Jun 06, 2017 | 76.69 | 77.24 | 76.60 | 76.95 | 372,909 | -0.24(-0.31%) |
Jun 05, 2017 | 77.61 | 77.96 | 77.13 | 77.19 | 151,495 | -0.65(-0.84%) |
Jun 02, 2017 | 78.31 | 78.46 | 77.65 | 77.84 | 274,993 | -0.15(-0.19%) |