Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.30 | 80.50 | 80.16 | 80.20 | 2,219,940 | +0.12(+0.15%) |
Sep 28, 2017 | 80.05 | 80.29 | 79.82 | 80.08 | 2,029,664 | +0.06(+0.07%) |
Sep 27, 2017 | 80.13 | 80.02 | 2,391,194 | +0.77(+0.97%) | ||
Sep 26, 2017 | 79.62 | 79.69 | 79.08 | 79.25 | 1,277,119 | -0.44(-0.55%) |
Sep 25, 2017 | 79.72 | 79.88 | 79.37 | 79.69 | 1,356,933 | -0.03(-0.04%) |
Sep 22, 2017 | 79.27 | 79.83 | 79.23 | 79.72 | 1,756,376 | +0.39(+0.49%) |
Sep 21, 2017 | 78.30 | 79.54 | 78.13 | 79.33 | 2,238,520 | +1.38(+1.77%) |
Sep 20, 2017 | 77.44 | 78.09 | 77.43 | 77.95 | 1,828,955 | +0.63(+0.81%) |
Sep 19, 2017 | 77.00 | 77.58 | 76.99 | 77.32 | 1,224,000 | +0.17(+0.22%) |
Sep 18, 2017 | 77.19 | 77.27 | 76.89 | 77.15 | 1,212,487 | +0.15(+0.19%) |
Sep 15, 2017 | 77.11 | 77.40 | 76.93 | 77.00 | 9,577,078 | -0.20(-0.26%) |
Sep 14, 2017 | 77.13 | 77.32 | 76.96 | 77.20 | 1,277,666 | +0.19(+0.25%) |
Sep 13, 2017 | 77.15 | 77.27 | 76.86 | 77.01 | 1,189,834 | -0.02(-0.03%) |
Sep 12, 2017 | 76.76 | 77.18 | 76.62 | 77.03 | 1,405,701 | +0.40(+0.52%) |
Sep 11, 2017 | 76.67 | 76.76 | 76.41 | 76.63 | 1,697,062 | +0.50(+0.66%) |
Sep 08, 2017 | 76.00 | 76.22 | 75.81 | 76.13 | 1,389,116 | +0.13(+0.17%) |
Sep 07, 2017 | 76.68 | 75.84 | 76.00 | 1,508,533 | -0.55(-0.72%) | |
Sep 06, 2017 | 76.82 | 77.15 | 76.51 | 76.55 | 1,608,165 | -0.10(-0.13%) |
Sep 05, 2017 | 77.46 | 77.49 | 76.51 | 76.65 | 1,648,065 | -1.04(-1.34%) |
Sep 01, 2017 | 77.80 | 77.96 | 77.41 | 77.69 | 1,315,346 | +0.00(+0.00%) |
Aug 31, 2017 | 78.07 | 78.29 | 77.54 | 77.69 | 2,465,062 | -0.03(-0.04%) |
Aug 30, 2017 | 77.48 | 78.18 | 77.38 | 77.72 | 1,511,651 | +0.39(+0.50%) |
Aug 29, 2017 | 76.90 | 77.33 | 76.06 | 77.33 | 1,600,998 | +0.13(+0.17%) |
Aug 28, 2017 | 77.82 | 77.82 | 77.20 | 77.20 | 1,002,563 | -0.44(-0.57%) |
Aug 25, 2017 | 77.60 | 77.88 | 77.40 | 77.64 | 831,504 | +0.14(+0.18%) |
Aug 24, 2017 | 77.59 | 77.76 | 77.25 | 77.50 | 958,121 | +0.27(+0.35%) |
Aug 23, 2017 | 76.85 | 77.88 | 76.75 | 77.23 | 1,297,918 | +0.13(+0.17%) |
Aug 22, 2017 | 77.20 | 77.25 | 76.93 | 77.10 | 864,931 | -0.04(-0.05%) |
Aug 21, 2017 | 77.01 | 77.20 | 76.83 | 77.14 | 1,697,296 | +0.05(+0.06%) |
Aug 18, 2017 | 77.20 | 77.22 | 76.61 | 77.09 | 2,672,853 | -0.31(-0.40%) |
Aug 17, 2017 | 77.43 | 77.68 | 77.09 | 77.40 | 2,171,475 | -0.03(-0.04%) |
Aug 16, 2017 | 77.94 | 78.12 | 77.38 | 77.43 | 2,122,608 | -0.33(-0.42%) |
Aug 15, 2017 | 77.78 | 77.96 | 77.49 | 77.76 | 1,816,851 | +0.31(+0.40%) |
Aug 14, 2017 | 77.21 | 77.85 | 77.05 | 77.45 | 1,991,452 | +0.80(+1.04%) |
Aug 11, 2017 | 76.98 | 77.31 | 76.31 | 76.65 | 1,742,900 | -0.43(-0.56%) |
Aug 10, 2017 | 77.71 | 77.80 | 76.85 | 77.08 | 1,902,563 | -0.91(-1.17%) |
Aug 09, 2017 | 77.85 | 78.26 | 77.69 | 77.99 | 941,956 | -0.12(-0.15%) |
Aug 08, 2017 | 77.66 | 78.28 | 77.66 | 78.11 | 1,697,223 | -0.12(-0.15%) |
Aug 04, 2017 | 78.30 | 78.38 | 77.99 | 78.23 | 992,526 | +0.23(+0.29%) |
Aug 03, 2017 | 78.10 | 78.50 | 77.76 | 78.00 | 1,202,421 | -0.18(-0.23%) |
Aug 02, 2017 | 77.78 | 78.24 | 77.73 | 78.18 | 1,591,654 | +0.41(+0.53%) |
Aug 01, 2017 | 77.93 | 78.00 | 76.83 | 77.77 | 1,438,160 | +0.10(+0.13%) |
Jul 31, 2017 | 78.12 | 77.54 | 77.67 | 1,467,583 | +0.13(+0.17%) | |
Jul 28, 2017 | 77.30 | 77.68 | 76.91 | 77.54 | 1,494,716 | -0.09(-0.12%) |
Jul 27, 2017 | 77.70 | 77.99 | 77.00 | 77.63 | 2,055,628 | +0.16(+0.21%) |
Jul 26, 2017 | 78.20 | 78.39 | 77.34 | 77.47 | 1,718,253 | -0.61(-0.78%) |
Jul 25, 2017 | 78.37 | 78.85 | 77.89 | 78.08 | 1,278,380 | -0.07(-0.09%) |
Jul 24, 2017 | 77.68 | 78.28 | 77.23 | 78.15 | 1,425,463 | +0.36(+0.46%) |
Jul 21, 2017 | 78.05 | 78.21 | 77.37 | 77.79 | 2,672,318 | -0.53(-0.68%) |
Jul 20, 2017 | 78.59 | 78.09 | 78.32 | 1,300,110 | +0.10(+0.13%) | |
Jul 19, 2017 | 78.01 | 78.57 | 78.00 | 78.22 | 1,127,040 | +0.23(+0.29%) |
Jul 18, 2017 | 78.24 | 78.25 | 77.58 | 77.99 | 1,498,359 | -0.25(-0.32%) |
Jul 17, 2017 | 78.40 | 78.64 | 78.10 | 78.24 | 1,333,813 | -0.18(-0.23%) |
Jul 14, 2017 | 78.22 | 78.68 | 78.07 | 78.42 | 1,384,592 | -0.12(-0.15%) |
Jul 13, 2017 | 78.70 | 78.91 | 78.20 | 78.54 | 1,731,034 | -0.08(-0.10%) |
Jul 12, 2017 | 78.59 | 79.41 | 78.46 | 78.62 | 1,797,204 | +0.10(+0.13%) |
Jul 11, 2017 | 78.30 | 78.65 | 78.02 | 78.52 | 1,710,568 | +0.03(+0.04%) |
Jul 10, 2017 | 78.34 | 78.63 | 77.82 | 78.49 | 1,201,381 | +0.15(+0.19%) |
Jul 07, 2017 | 78.52 | 78.55 | 77.93 | 78.34 | 1,260,003 | -0.10(-0.13%) |
Jul 06, 2017 | 78.11 | 78.72 | 78.03 | 78.44 | 1,647,003 | -0.23(-0.29%) |
Jul 05, 2017 | 77.65 | 78.97 | 77.34 | 78.67 | 2,025,444 | +0.86(+1.11%) |
Jul 04, 2017 | 78.64 | 78.65 | 77.44 | 77.81 | 793,282 | -0.20(-0.26%) |