Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 78.86 | 79.33 | 78.22 | 78.77 | 4,095,090 | -0.28(-0.36%) |
Sep 28, 2017 | 79.54 | 80.07 | 77.77 | 79.05 | 5,222,529 | -1.38(-1.71%) |
Sep 27, 2017 | 78.86 | 80.87 | 78.55 | 80.42 | 4,384,833 | +2.21(+2.83%) |
Sep 26, 2017 | 78.90 | 79.61 | 78.04 | 78.21 | 4,121,203 | +0.17(+0.22%) |
Sep 25, 2017 | 78.06 | 79.00 | 77.51 | 78.04 | 3,075,140 | -0.35(-0.45%) |
Sep 22, 2017 | 77.43 | 78.54 | 77.30 | 78.39 | 3,477,440 | +0.90(+1.16%) |
Sep 21, 2017 | 78.09 | 78.23 | 76.29 | 77.50 | 4,750,251 | -0.80(-1.02%) |
Sep 20, 2017 | 78.15 | 78.73 | 76.25 | 78.29 | 8,624,137 | -3.22(-3.95%) |
Sep 19, 2017 | 82.45 | 78.59 | 81.51 | 8,808,708 | +0.67(+0.83%) | |
Sep 18, 2017 | 80.69 | 81.00 | 79.48 | 80.84 | 3,443,222 | +0.60(+0.75%) |
Sep 15, 2017 | 78.04 | 80.75 | 78.04 | 80.24 | 6,642,263 | +2.47(+3.18%) |
Sep 14, 2017 | 77.37 | 78.36 | 77.16 | 77.77 | 3,246,940 | +0.05(+0.06%) |
Sep 13, 2017 | 78.41 | 78.41 | 75.53 | 77.72 | 9,618,372 | -2.76(-3.42%) |
Sep 12, 2017 | 81.04 | 78.96 | 80.48 | 4,425,346 | +1.27(+1.60%) | |
Sep 11, 2017 | 79.49 | 80.03 | 78.70 | 79.21 | 3,597,791 | +0.34(+0.44%) |
Sep 08, 2017 | 80.13 | 80.52 | 78.19 | 78.87 | 4,411,006 | -1.29(-1.61%) |
Sep 07, 2017 | 81.19 | 80.12 | 80.15 | 2,834,556 | -1.03(-1.27%) | |
Sep 06, 2017 | 81.54 | 82.47 | 80.26 | 81.19 | 4,650,246 | +0.05(+0.07%) |
Sep 05, 2017 | 81.58 | 82.64 | 80.11 | 81.13 | 3,510,510 | -0.82(-1.01%) |
Sep 01, 2017 | 80.38 | 82.23 | 80.29 | 81.96 | 3,825,361 | +1.94(+2.42%) |
Aug 31, 2017 | 81.86 | 82.00 | 79.30 | 80.02 | 5,073,054 | -1.84(-2.25%) |
Aug 30, 2017 | 80.45 | 82.23 | 79.26 | 81.86 | 4,027,270 | +0.21(+0.26%) |
Aug 29, 2017 | 81.07 | 81.92 | 79.84 | 81.65 | 4,006,710 | -0.44(-0.54%) |
Aug 28, 2017 | 82.52 | 83.52 | 81.64 | 82.09 | 4,754,472 | +0.28(+0.34%) |
Aug 25, 2017 | 80.81 | 82.23 | 80.32 | 81.81 | 3,600,978 | +0.73(+0.89%) |
Aug 24, 2017 | 80.68 | 81.75 | 80.09 | 81.09 | 3,896,522 | +1.03(+1.29%) |
Aug 23, 2017 | 78.34 | 80.68 | 78.01 | 80.05 | 5,320,396 | +1.50(+1.92%) |
Aug 22, 2017 | 76.58 | 78.86 | 76.36 | 78.55 | 4,879,301 | +2.53(+3.33%) |
Aug 21, 2017 | 75.22 | 76.15 | 74.02 | 76.02 | 3,889,503 | +0.60(+0.79%) |
Aug 18, 2017 | 74.75 | 76.12 | 73.92 | 75.42 | 3,312,635 | +0.65(+0.87%) |
Aug 17, 2017 | 77.49 | 77.60 | 74.76 | 74.77 | 3,274,557 | -3.05(-3.93%) |
Aug 16, 2017 | 76.33 | 77.90 | 76.20 | 77.82 | 4,598,678 | +1.84(+2.42%) |
Aug 15, 2017 | 75.27 | 76.18 | 74.61 | 75.98 | 3,484,322 | +0.90(+1.20%) |
Aug 14, 2017 | 73.36 | 75.39 | 73.23 | 75.08 | 4,300,597 | +2.66(+3.67%) |
Aug 11, 2017 | 71.66 | 72.73 | 70.99 | 72.43 | 3,793,417 | +0.64(+0.90%) |
Aug 10, 2017 | 72.98 | 73.06 | 71.12 | 71.79 | 4,733,056 | -1.63(-2.22%) |
Aug 09, 2017 | 73.17 | 73.99 | 72.99 | 73.42 | 3,023,977 | -0.32(-0.43%) |
Aug 08, 2017 | 73.24 | 75.00 | 73.12 | 73.73 | 3,960,740 | +0.34(+0.46%) |
Aug 07, 2017 | 73.57 | 74.00 | 72.87 | 73.40 | 5,263,870 | -0.18(-0.25%) |
Aug 04, 2017 | 76.86 | 76.89 | 72.21 | 73.58 | 11,808,437 | -3.03(-3.95%) |
Aug 03, 2017 | 76.60 | 77.06 | 75.97 | 76.61 | 3,873,306 | +0.13(+0.17%) |
Aug 02, 2017 | 78.40 | 78.46 | 76.19 | 76.48 | 4,144,509 | -1.18(-1.52%) |
Aug 01, 2017 | 77.31 | 78.28 | 76.93 | 77.66 | 4,420,614 | +0.50(+0.65%) |
Jul 31, 2017 | 78.07 | 78.62 | 76.51 | 77.16 | 5,618,915 | +0.14(+0.18%) |
Jul 28, 2017 | 79.77 | 79.77 | 76.24 | 77.02 | 12,360,138 | -6.28(-7.54%) |
Jul 27, 2017 | 84.31 | 85.44 | 82.69 | 83.31 | 5,770,513 | -0.96(-1.14%) |
Jul 26, 2017 | 85.45 | 85.66 | 83.88 | 84.27 | 2,761,300 | -0.72(-0.84%) |
Jul 25, 2017 | 84.98 | 5,542,486 | -0.79(-0.92%) | |||
Jul 24, 2017 | 86.06 | 86.74 | 85.65 | 85.77 | 2,486,721 | -0.18(-0.21%) |
Jul 21, 2017 | 85.85 | 86.81 | 85.66 | 85.95 | 2,408,875 | -0.17(-0.20%) |
Jul 20, 2017 | 86.62 | 85.44 | 86.13 | 3,705,111 | +0.48(+0.56%) | |
Jul 19, 2017 | 85.59 | 85.76 | 84.71 | 85.65 | 3,147,186 | +0.19(+0.22%) |
Jul 18, 2017 | 85.36 | 85.95 | 84.85 | 85.46 | 2,440,082 | -0.27(-0.32%) |
Jul 17, 2017 | 85.35 | 86.06 | 85.07 | 85.73 | 2,820,604 | +0.12(+0.14%) |
Jul 14, 2017 | 84.63 | 86.56 | 84.49 | 85.61 | 3,829,248 | +1.49(+1.77%) |
Jul 13, 2017 | 84.77 | 85.77 | 83.95 | 84.12 | 4,567,723 | -1.21(-1.41%) |
Jul 12, 2017 | 84.21 | 86.58 | 83.95 | 85.33 | 6,128,056 | +2.16(+2.59%) |
Jul 11, 2017 | 81.02 | 83.54 | 80.92 | 83.17 | 5,660,075 | +2.25(+2.78%) |
Jul 10, 2017 | 78.75 | 81.14 | 78.24 | 80.92 | 5,415,785 | +2.11(+2.68%) |
Jul 07, 2017 | 78.45 | 80.24 | 78.03 | 78.81 | 3,791,268 | +0.74(+0.95%) |
Jul 06, 2017 | 78.11 | 78.48 | 76.82 | 78.07 | 4,569,547 | -0.26(-0.34%) |
Jul 05, 2017 | 77.91 | 78.64 | 76.59 | 78.33 | 5,646,593 | +1.02(+1.31%) |