Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.69 | 81.92 | 81.57 | 81.78 | 944,065 | +0.32(+0.39%) |
Aug 30, 2017 | 81.26 | 81.58 | 81.16 | 81.46 | 2,328,198 | +0.18(+0.22%) |
Aug 29, 2017 | 80.81 | 81.35 | 80.78 | 81.28 | 1,274,159 | +0.01(+0.01%) |
Aug 28, 2017 | 81.57 | 81.58 | 81.10 | 81.28 | 838,210 | -0.14(-0.18%) |
Aug 25, 2017 | 81.38 | 81.69 | 81.38 | 81.42 | 1,058,110 | +0.26(+0.32%) |
Aug 24, 2017 | 81.40 | 81.48 | 81.11 | 81.16 | 1,181,461 | -0.08(-0.10%) |
Aug 23, 2017 | 81.15 | 81.48 | 81.12 | 81.24 | 869,371 | -0.21(-0.26%) |
Aug 22, 2017 | 81.00 | 81.54 | 80.95 | 81.45 | 1,238,366 | +0.70(+0.87%) |
Aug 21, 2017 | 80.65 | 80.81 | 80.46 | 80.75 | 1,405,923 | +0.07(+0.08%) |
Aug 18, 2017 | 80.65 | 81.17 | 80.54 | 80.68 | 1,399,956 | -0.18(-0.22%) |
Aug 17, 2017 | 81.85 | 81.94 | 80.85 | 80.86 | 1,741,558 | -1.19(-1.45%) |
Aug 16, 2017 | 82.15 | 82.30 | 81.94 | 82.05 | 1,578,706 | +0.03(+0.03%) |
Aug 15, 2017 | 82.21 | 82.21 | 81.91 | 82.02 | 874,757 | -0.01(-0.01%) |
Aug 14, 2017 | 81.78 | 82.17 | 81.72 | 82.03 | 989,525 | +0.71(+0.88%) |
Aug 11, 2017 | 81.41 | 81.56 | 81.21 | 81.32 | 2,065,543 | -0.09(-0.11%) |
Aug 10, 2017 | 82.08 | 82.08 | 81.39 | 81.41 | 1,064,157 | -0.95(-1.15%) |
Aug 09, 2017 | 82.23 | 82.37 | 82.06 | 82.36 | 955,219 | -0.03(-0.04%) |
Aug 08, 2017 | 82.43 | 82.88 | 82.26 | 82.39 | 1,275,752 | -0.15(-0.18%) |
Aug 07, 2017 | 82.55 | 82.57 | 82.40 | 82.54 | 855,334 | +0.02(+0.02%) |
Aug 04, 2017 | 82.54 | 82.63 | 82.46 | 82.52 | 973,787 | +0.20(+0.24%) |
Aug 03, 2017 | 82.34 | 82.41 | 82.25 | 82.32 | 1,206,852 | -0.03(-0.04%) |
Aug 02, 2017 | 82.24 | 82.36 | 82.06 | 82.36 | 974,577 | -0.01(-0.01%) |
Aug 01, 2017 | 82.43 | 82.44 | 82.18 | 82.36 | 1,006,468 | +0.20(+0.24%) |
Jul 31, 2017 | 82.20 | 82.34 | 82.09 | 82.16 | 1,043,629 | +0.15(+0.18%) |
Jul 28, 2017 | 81.95 | 82.08 | 81.80 | 82.01 | 827,752 | -0.08(-0.09%) |
Jul 27, 2017 | 82.08 | 82.14 | 81.74 | 82.09 | 1,311,513 | +0.13(+0.16%) |
Jul 26, 2017 | 82.30 | 82.30 | 81.86 | 81.95 | 2,336,530 | -0.17(-0.20%) |
Jul 25, 2017 | 82.17 | 82.29 | 81.99 | 82.12 | 1,181,766 | +0.39(+0.47%) |
Jul 24, 2017 | 81.84 | 81.84 | 81.61 | 81.74 | 868,053 | -0.13(-0.15%) |
Jul 21, 2017 | 81.78 | 81.96 | 81.61 | 81.86 | 1,068,084 | -0.15(-0.18%) |
Jul 20, 2017 | 82.07 | 82.13 | 81.84 | 82.01 | 887,848 | +0.07(+0.08%) |
Jul 19, 2017 | 81.68 | 81.95 | 81.63 | 81.95 | 1,306,580 | +0.35(+0.43%) |
Jul 18, 2017 | 81.58 | 81.60 | 81.30 | 81.59 | 898,450 | -0.13(-0.15%) |
Jul 17, 2017 | 81.67 | 81.84 | 81.59 | 81.72 | 845,385 | -0.01(-0.01%) |
Jul 14, 2017 | 81.38 | 81.89 | 81.24 | 81.73 | 1,301,746 | +0.28(+0.34%) |
Jul 13, 2017 | 81.38 | 81.47 | 81.21 | 81.45 | 844,170 | +0.15(+0.19%) |
Jul 12, 2017 | 81.16 | 81.41 | 81.16 | 81.30 | 923,020 | +0.47(+0.58%) |
Jul 11, 2017 | 81.00 | 81.03 | 80.47 | 80.83 | 760,227 | -0.18(-0.23%) |
Jul 10, 2017 | 80.98 | 81.15 | 80.90 | 81.02 | 1,023,248 | -0.05(-0.06%) |
Jul 07, 2017 | 80.88 | 81.12 | 80.71 | 81.07 | 1,037,378 | +0.39(+0.48%) |
Jul 06, 2017 | 81.22 | 81.27 | 80.62 | 80.68 | 1,283,161 | -0.75(-0.93%) |
Jul 05, 2017 | 81.58 | 81.59 | 81.13 | 81.43 | 1,317,634 | -0.01(-0.01%) |
Jul 03, 2017 | 81.22 | 81.78 | 81.22 | 81.44 | 842,105 | +0.53(+0.65%) |
Jun 30, 2017 | 81.10 | 81.18 | 80.78 | 80.91 | 1,816,818 | +0.19(+0.24%) |
Jun 29, 2017 | 81.47 | 81.51 | 80.35 | 80.72 | 2,168,288 | -0.44(-0.55%) |
Jun 28, 2017 | 80.97 | 81.30 | 80.97 | 81.17 | 5,709,722 | +0.63(+0.78%) |
Jun 27, 2017 | 80.93 | 81.13 | 80.54 | 80.54 | 1,315,982 | -0.44(-0.54%) |
Jun 26, 2017 | 81.02 | 81.24 | 80.86 | 80.97 | 874,257 | +0.23(+0.28%) |
Jun 23, 2017 | 80.83 | 80.93 | 80.62 | 80.75 | 1,838,666 | +0.01(+0.02%) |
Jun 22, 2017 | 80.86 | 81.00 | 80.72 | 80.73 | 764,551 | -0.07(-0.08%) |
Jun 21, 2017 | 81.18 | 81.21 | 80.68 | 80.80 | 973,337 | -0.32(-0.40%) |
Jun 20, 2017 | 81.47 | 81.51 | 81.12 | 81.12 | 1,134,421 | -0.52(-0.64%) |
Jun 19, 2017 | 81.43 | 81.71 | 81.42 | 81.65 | 1,161,299 | +0.43(+0.53%) |
Jun 16, 2017 | 81.11 | 81.22 | 80.82 | 81.22 | 854,814 | +0.12(+0.14%) |
Jun 15, 2017 | 80.82 | 81.13 | 80.80 | 81.10 | 1,366,561 | -0.12(-0.14%) |
Jun 14, 2017 | 81.33 | 81.33 | 80.95 | 81.22 | 1,401,841 | -0.09(-0.11%) |
Jun 13, 2017 | 81.14 | 81.33 | 81.04 | 81.31 | 2,472,584 | +0.27(+0.33%) |
Jun 12, 2017 | 80.92 | 81.23 | 80.78 | 81.04 | 1,838,297 | +0.16(+0.20%) |
Jun 09, 2017 | 80.39 | 80.91 | 80.34 | 80.88 | 2,393,417 | +0.64(+0.80%) |
Jun 08, 2017 | 80.14 | 80.53 | 80.09 | 80.24 | 3,936,246 | +0.08(+0.10%) |
Jun 07, 2017 | 80.18 | 80.24 | 79.92 | 80.16 | 967,708 | +0.11(+0.14%) |
Jun 06, 2017 | 79.96 | 80.23 | 79.87 | 80.05 | 943,737 | -0.16(-0.20%) |
Jun 05, 2017 | 80.26 | 80.38 | 80.17 | 80.21 | 831,613 | -0.02(-0.02%) |
Jun 02, 2017 | 80.17 | 80.35 | 80.02 | 80.22 | 1,572,923 | +0.02(+0.02%) |