Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 83.05 | 84.01 | 82.81 | 83.67 | 2,920,408 | +0.90(+1.09%) |
Aug 30, 2017 | 82.40 | 82.84 | 82.27 | 82.77 | 2,549,630 | +0.19(+0.23%) |
Aug 29, 2017 | 82.56 | 82.78 | 82.31 | 82.58 | 2,360,581 | -0.02(-0.03%) |
Aug 28, 2017 | 82.63 | 82.80 | 82.37 | 82.60 | 4,039,033 | +0.05(+0.06%) |
Aug 25, 2017 | 82.64 | 83.25 | 82.36 | 82.55 | 2,797,269 | +0.19(+0.23%) |
Aug 24, 2017 | 81.98 | 82.70 | 81.76 | 82.36 | 2,579,864 | +0.49(+0.60%) |
Aug 23, 2017 | 81.09 | 82.25 | 81.09 | 81.87 | 2,870,480 | +0.28(+0.34%) |
Aug 22, 2017 | 81.05 | 82.14 | 81.02 | 81.59 | 3,140,358 | +0.70(+0.87%) |
Aug 21, 2017 | 80.52 | 81.00 | 80.39 | 80.89 | 2,159,642 | +0.55(+0.68%) |
Aug 18, 2017 | 80.48 | 80.72 | 80.22 | 80.34 | 4,568,428 | -0.02(-0.02%) |
Aug 17, 2017 | 80.12 | 80.93 | 80.06 | 80.35 | 3,551,615 | +0.27(+0.34%) |
Aug 16, 2017 | 79.35 | 81.06 | 79.35 | 80.08 | 3,533,668 | +0.56(+0.71%) |
Aug 15, 2017 | 78.78 | 79.54 | 78.54 | 79.52 | 2,727,653 | +0.53(+0.67%) |
Aug 14, 2017 | 78.12 | 79.06 | 77.65 | 78.99 | 2,302,383 | +1.17(+1.51%) |
Aug 11, 2017 | 77.98 | 78.10 | 77.57 | 77.82 | 2,572,974 | +0.11(+0.14%) |
Aug 10, 2017 | 77.75 | 77.95 | 77.42 | 77.71 | 2,532,828 | -0.05(-0.06%) |
Aug 09, 2017 | 77.21 | 77.76 | 76.68 | 77.75 | 3,291,703 | +0.57(+0.74%) |
Aug 08, 2017 | 77.85 | 78.31 | 76.93 | 77.18 | 2,800,037 | -0.86(-1.11%) |
Aug 07, 2017 | 78.42 | 78.69 | 77.74 | 78.05 | 3,153,078 | -0.67(-0.85%) |
Aug 04, 2017 | 78.75 | 77.87 | 78.72 | 3,076,370 | +0.85(+1.09%) | |
Aug 03, 2017 | 78.68 | 78.69 | 77.63 | 77.87 | 2,946,421 | -0.69(-0.87%) |
Aug 02, 2017 | 77.84 | 78.57 | 77.29 | 78.56 | 3,810,392 | +0.71(+0.91%) |
Aug 01, 2017 | 77.87 | 78.32 | 77.35 | 77.85 | 3,579,926 | +0.24(+0.31%) |
Jul 31, 2017 | 77.65 | 78.12 | 76.39 | 77.61 | 6,727,854 | +0.00(+0.00%) |
Jul 28, 2017 | 77.29 | 77.98 | 76.76 | 77.61 | 6,203,809 | +0.30(+0.39%) |
Jul 27, 2017 | 76.98 | 77.31 | 76.40 | 77.31 | 6,119,192 | +0.49(+0.63%) |
Jul 26, 2017 | 76.84 | 77.01 | 76.30 | 76.82 | 7,756,487 | +0.05(+0.06%) |
Jul 25, 2017 | 76.60 | 76.80 | 76.01 | 76.77 | 7,206,135 | +0.28(+0.36%) |
Jul 24, 2017 | 76.67 | 77.00 | 75.65 | 76.50 | 8,203,119 | -0.02(-0.03%) |
Jul 21, 2017 | 75.05 | 76.97 | 74.16 | 76.52 | 30,606,930 | +1.47(+1.95%) |
Jul 20, 2017 | 76.16 | 76.57 | 74.13 | 75.05 | 8,049,965 | -1.07(-1.41%) |
Jul 19, 2017 | 73.29 | 76.22 | 71.87 | 76.13 | 8,684,618 | +1.56(+2.09%) |
Jul 18, 2017 | 74.32 | 75.21 | 73.80 | 74.57 | 3,824,242 | -0.13(-0.18%) |
Jul 17, 2017 | 77.83 | 77.83 | 74.70 | 74.70 | 4,730,946 | -3.31(-4.24%) |
Jul 14, 2017 | 77.55 | 78.40 | 77.53 | 78.01 | 2,550,516 | +0.61(+0.79%) |
Jul 13, 2017 | 77.24 | 77.59 | 76.88 | 77.40 | 888,520 | +0.20(+0.26%) |
Jul 12, 2017 | 76.26 | 77.57 | 76.22 | 77.20 | 1,457,159 | +1.36(+1.79%) |
Jul 11, 2017 | 76.57 | 76.62 | 75.67 | 75.84 | 1,596,009 | -0.68(-0.89%) |
Jul 10, 2017 | 76.89 | 76.96 | 76.31 | 76.52 | 1,125,630 | -0.23(-0.30%) |
Jul 07, 2017 | 76.06 | 76.85 | 76.06 | 76.75 | 1,693,101 | +0.85(+1.12%) |
Jul 06, 2017 | 76.23 | 76.33 | 75.36 | 75.90 | 1,649,960 | -0.49(-0.65%) |
Jul 05, 2017 | 76.39 | 76.69 | 75.89 | 76.40 | 2,688,360 | -0.23(-0.30%) |
Jul 03, 2017 | 77.57 | 77.98 | 76.25 | 76.63 | 1,113,748 | -0.67(-0.87%) |
Jun 30, 2017 | 77.14 | 77.65 | 76.94 | 77.30 | 1,807,662 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.47 | 77.18 | 3,557,567 | -0.89(-1.14%) |
Jun 28, 2017 | 78.76 | 78.88 | 77.75 | 78.07 | 3,001,880 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.23 | 78.45 | 78.63 | 7,203,543 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.65 | 76.97 | 2,542,647 | -0.07(-0.09%) |
Jun 23, 2017 | 77.02 | 77.31 | 76.76 | 77.04 | 3,483,756 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.96 | 2,673,788 | +0.19(+0.24%) |
Jun 21, 2017 | 76.97 | 77.24 | 76.26 | 76.77 | 3,661,470 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.32 | 77.12 | 77.64 | 2,122,384 | -0.36(-0.46%) |
Jun 19, 2017 | 78.21 | 78.29 | 77.78 | 78.00 | 2,328,813 | -0.07(-0.09%) |
Jun 16, 2017 | 78.04 | 78.66 | 77.75 | 78.07 | 3,990,937 | -0.09(-0.12%) |
Jun 15, 2017 | 78.36 | 78.90 | 78.05 | 78.16 | 2,129,234 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.41 | 78.63 | 3,205,425 | +0.56(+0.72%) |
Jun 13, 2017 | 78.11 | 78.70 | 77.64 | 78.07 | 2,522,608 | -0.06(-0.08%) |
Jun 12, 2017 | 76.79 | 78.33 | 76.13 | 78.13 | 3,975,589 | +0.11(+0.15%) |
Jun 09, 2017 | 77.23 | 78.60 | 77.13 | 78.02 | 1,939,351 | +0.67(+0.87%) |
Jun 08, 2017 | 79.16 | 76.72 | 77.34 | 3,118,083 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.01 | 79.35 | 78.43 | 78.90 | 1,209,571 | +0.04(+0.05%) |
Jun 06, 2017 | 79.13 | 79.51 | 78.76 | 78.86 | 1,595,782 | -0.23(-0.29%) |
Jun 05, 2017 | 79.74 | 79.99 | 79.04 | 79.09 | 1,705,266 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.02 | 79.14 | 79.95 | 2,417,546 | +0.87(+1.10%) |