Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.83 | 81.11 | 79.74 | 80.37 | 2,863,931 | +0.54(+0.68%) |
Sep 28, 2017 | 80.44 | 81.14 | 78.85 | 79.83 | 4,869,136 | -0.85(-1.05%) |
Sep 27, 2017 | 80.27 | 80.68 | 5,989,362 | -3.54(-4.20%) | ||
Sep 26, 2017 | 84.54 | 85.02 | 83.97 | 84.22 | 2,781,673 | -0.28(-0.33%) |
Sep 25, 2017 | 83.93 | 84.67 | 83.64 | 84.50 | 2,650,925 | +0.55(+0.65%) |
Sep 22, 2017 | 82.52 | 84.09 | 82.44 | 83.95 | 1,663,594 | +1.42(+1.72%) |
Sep 21, 2017 | 82.83 | 82.83 | 82.14 | 82.53 | 1,289,132 | -0.09(-0.11%) |
Sep 20, 2017 | 82.61 | 82.96 | 81.91 | 82.62 | 1,407,975 | +0.20(+0.25%) |
Sep 19, 2017 | 82.36 | 82.72 | 81.67 | 82.41 | 1,863,257 | +0.27(+0.33%) |
Sep 18, 2017 | 82.02 | 82.36 | 81.48 | 82.14 | 1,668,793 | +0.31(+0.38%) |
Sep 15, 2017 | 79.97 | 82.09 | 79.97 | 81.83 | 2,674,271 | +1.88(+2.35%) |
Sep 14, 2017 | 80.10 | 80.72 | 79.45 | 79.95 | 2,227,876 | -0.08(-0.10%) |
Sep 13, 2017 | 79.88 | 80.30 | 79.59 | 80.04 | 1,343,330 | +0.16(+0.20%) |
Sep 12, 2017 | 79.95 | 80.10 | 79.55 | 79.87 | 1,786,326 | +0.25(+0.31%) |
Sep 11, 2017 | 79.50 | 80.03 | 79.08 | 79.63 | 1,694,844 | +0.68(+0.86%) |
Sep 08, 2017 | 79.12 | 79.37 | 78.26 | 78.95 | 1,538,667 | -0.17(-0.22%) |
Sep 07, 2017 | 79.17 | 79.33 | 78.52 | 79.12 | 1,593,967 | +0.11(+0.14%) |
Sep 06, 2017 | 79.40 | 79.61 | 78.66 | 79.01 | 1,616,409 | +0.11(+0.14%) |
Sep 05, 2017 | 79.64 | 80.27 | 78.74 | 78.89 | 1,597,152 | -0.84(-1.06%) |
Sep 01, 2017 | 78.89 | 80.04 | 78.84 | 79.73 | 1,290,970 | +1.00(+1.27%) |
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%) |