Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 82.05 | 82.71 | 81.95 | 82.43 | 3,288,100 | +0.29(+0.36%) |
Sep 28, 2017 | 81.31 | 82.29 | 81.31 | 82.14 | 2,698,245 | +0.59(+0.73%) |
Sep 27, 2017 | 81.72 | 81.78 | 81.13 | 81.55 | 3,170,245 | +0.73(+0.90%) |
Sep 26, 2017 | 80.62 | 80.89 | 80.37 | 80.82 | 2,411,919 | +0.44(+0.54%) |
Sep 25, 2017 | 80.44 | 80.77 | 80.04 | 80.38 | 3,141,935 | -0.17(-0.21%) |
Sep 22, 2017 | 80.46 | 80.84 | 80.28 | 80.55 | 3,039,896 | -0.02(-0.02%) |
Sep 21, 2017 | 80.60 | 80.92 | 80.23 | 80.57 | 3,158,057 | -0.01(-0.01%) |
Sep 20, 2017 | 81.33 | 81.45 | 80.44 | 80.58 | 4,665,081 | -0.52(-0.64%) |
Sep 19, 2017 | 80.16 | 81.31 | 80.08 | 81.10 | 4,437,319 | +1.03(+1.29%) |
Sep 18, 2017 | 79.35 | 80.07 | 79.23 | 80.07 | 3,725,758 | +0.80(+1.01%) |
Sep 15, 2017 | 78.84 | 79.27 | 78.43 | 79.27 | 8,550,465 | +0.73(+0.93%) |
Sep 14, 2017 | 78.86 | 79.10 | 78.51 | 78.54 | 3,034,223 | -0.41(-0.52%) |
Sep 13, 2017 | 78.75 | 79.07 | 78.72 | 78.95 | 2,629,892 | +0.08(+0.10%) |
Sep 12, 2017 | 78.34 | 78.91 | 78.19 | 78.87 | 3,658,015 | +0.78(+1.00%) |
Sep 11, 2017 | 77.43 | 78.48 | 77.43 | 78.08 | 3,728,417 | +1.31(+1.71%) |
Sep 08, 2017 | 76.71 | 77.46 | 76.56 | 76.77 | 3,799,327 | -0.15(-0.19%) |
Sep 07, 2017 | 77.70 | 77.93 | 76.62 | 76.92 | 3,188,375 | -0.75(-0.96%) |
Sep 06, 2017 | 78.22 | 77.46 | 77.67 | 3,098,273 | -0.07(-0.09%) | |
Sep 05, 2017 | 78.11 | 78.28 | 77.16 | 77.74 | 3,652,372 | -0.76(-0.96%) |
Sep 01, 2017 | 78.65 | 78.85 | 78.41 | 78.49 | 2,483,129 | +0.04(+0.05%) |
Aug 31, 2017 | 78.37 | 78.62 | 78.09 | 78.46 | 4,161,226 | +0.37(+0.48%) |
Aug 30, 2017 | 77.80 | 78.13 | 77.66 | 78.08 | 2,339,290 | +0.25(+0.32%) |
Aug 29, 2017 | 77.23 | 77.92 | 76.91 | 77.84 | 3,050,101 | +0.01(+0.01%) |
Aug 28, 2017 | 78.06 | 78.08 | 77.65 | 77.83 | 2,310,600 | -0.05(-0.07%) |
Aug 25, 2017 | 77.91 | 78.32 | 77.84 | 77.88 | 2,526,313 | +0.10(+0.13%) |
Aug 24, 2017 | 77.90 | 77.94 | 77.49 | 77.78 | 2,258,348 | +0.07(+0.09%) |
Aug 23, 2017 | 77.19 | 77.92 | 77.18 | 77.71 | 2,150,775 | -0.02(-0.02%) |
Aug 22, 2017 | 77.88 | 78.12 | 77.37 | 77.73 | 2,365,114 | +0.00(+0.00%) |
Aug 21, 2017 | 77.87 | 78.04 | 77.41 | 77.73 | 2,749,117 | -0.07(-0.09%) |
Aug 18, 2017 | 78.36 | 78.49 | 77.64 | 77.80 | 4,687,206 | -0.65(-0.82%) |
Aug 17, 2017 | 79.59 | 79.85 | 78.41 | 78.45 | 4,247,368 | -1.18(-1.49%) |
Aug 16, 2017 | 79.28 | 79.99 | 79.27 | 79.63 | 3,708,473 | +0.55(+0.69%) |
Aug 15, 2017 | 78.36 | 79.25 | 78.27 | 79.09 | 4,141,743 | +1.20(+1.54%) |
Aug 14, 2017 | 77.22 | 78.07 | 77.20 | 77.88 | 3,175,449 | +1.08(+1.40%) |
Aug 11, 2017 | 77.24 | 77.33 | 76.52 | 76.81 | 3,378,515 | -0.25(-0.32%) |
Aug 10, 2017 | 77.86 | 77.98 | 77.04 | 77.05 | 4,120,909 | -1.03(-1.32%) |
Aug 09, 2017 | 78.13 | 78.34 | 77.67 | 78.08 | 3,249,402 | -0.23(-0.29%) |
Aug 08, 2017 | 77.85 | 78.97 | 77.83 | 78.31 | 3,204,704 | +0.08(+0.10%) |
Aug 07, 2017 | 78.54 | 78.08 | 78.23 | 2,292,635 | -0.11(-0.14%) | |
Aug 04, 2017 | 78.36 | 78.67 | 78.36 | 78.34 | 3,116,889 | +0.39(+0.50%) |
Aug 03, 2017 | 77.67 | 78.26 | 77.58 | 77.95 | 2,613,270 | +0.22(+0.28%) |
Aug 02, 2017 | 77.59 | 77.78 | 77.43 | 77.73 | 3,569,044 | +0.05(+0.07%) |
Aug 01, 2017 | 78.11 | 78.22 | 77.59 | 77.67 | 3,455,485 | +0.01(+0.01%) |
Jul 31, 2017 | 77.61 | 78.09 | 77.31 | 77.67 | 3,379,774 | +0.39(+0.51%) |
Jul 28, 2017 | 76.44 | 77.55 | 76.20 | 77.27 | 3,644,664 | +0.87(+1.13%) |
Jul 27, 2017 | 77.62 | 77.64 | 75.93 | 76.41 | 6,715,285 | -1.32(-1.70%) |
Jul 26, 2017 | 77.83 | 78.11 | 77.61 | 77.73 | 3,334,018 | -0.10(-0.13%) |
Jul 25, 2017 | 78.22 | 78.46 | 77.53 | 77.83 | 3,572,235 | +0.37(+0.48%) |
Jul 24, 2017 | 77.87 | 78.07 | 76.47 | 77.46 | 5,913,919 | -0.54(-0.69%) |
Jul 21, 2017 | 78.18 | 78.62 | 77.85 | 77.99 | 3,918,135 | +0.22(+0.28%) |
Jul 20, 2017 | 77.40 | 77.87 | 77.03 | 77.77 | 5,910,996 | -0.53(-0.67%) |
Jul 19, 2017 | 78.15 | 78.35 | 77.73 | 78.30 | 6,075,660 | +0.37(+0.48%) |
Jul 18, 2017 | 77.42 | 77.97 | 77.24 | 77.93 | 3,090,264 | +0.27(+0.35%) |
Jul 17, 2017 | 77.57 | 77.93 | 77.26 | 77.66 | 2,403,820 | -0.05(-0.07%) |
Jul 14, 2017 | 77.32 | 77.97 | 77.08 | 77.71 | 3,681,477 | -0.08(-0.11%) |
Jul 13, 2017 | 77.39 | 77.85 | 77.22 | 77.79 | 3,631,753 | +0.50(+0.65%) |
Jul 12, 2017 | 76.80 | 77.44 | 76.59 | 77.29 | 5,080,027 | +0.60(+0.78%) |
Jul 11, 2017 | 76.75 | 76.82 | 76.13 | 76.69 | 2,999,377 | -0.13(-0.17%) |
Jul 10, 2017 | 76.66 | 77.06 | 76.52 | 76.82 | 2,356,941 | -0.03(-0.04%) |
Jul 07, 2017 | 76.48 | 77.17 | 76.33 | 76.85 | 2,693,667 | +0.54(+0.70%) |
Jul 06, 2017 | 77.16 | 77.31 | 76.29 | 76.31 | 3,526,443 | -1.05(-1.35%) |
Jul 05, 2017 | 77.66 | 78.26 | 77.28 | 77.36 | 3,842,227 | +0.10(+0.13%) |