Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.87 | 81.38 | 78.21 | 80.14 | 63,381 | +0.70(+0.89%) |
Aug 30, 2017 | 79.43 | 80.07 | 77.48 | 79.44 | 53,655 | -0.04(-0.05%) |
Aug 29, 2017 | 78.41 | 79.79 | 77.78 | 79.48 | 57,301 | +0.38(+0.48%) |
Aug 28, 2017 | 79.93 | 80.89 | 78.63 | 79.10 | 83,830 | -0.64(-0.80%) |
Aug 25, 2017 | 79.25 | 80.32 | 78.94 | 79.74 | 33,102 | +0.38(+0.48%) |
Aug 24, 2017 | 80.13 | 80.51 | 79.18 | 79.36 | 45,793 | -0.63(-0.79%) |
Aug 23, 2017 | 80.00 | 81.16 | 79.94 | 79.99 | 32,010 | -0.39(-0.48%) |
Aug 22, 2017 | 79.78 | 81.02 | 79.71 | 80.38 | 37,120 | +1.02(+1.28%) |
Aug 21, 2017 | 79.83 | 80.35 | 78.63 | 79.36 | 43,928 | -0.51(-0.64%) |
Aug 18, 2017 | 79.60 | 80.39 | 78.63 | 79.87 | 105,521 | -0.28(-0.35%) |
Aug 17, 2017 | 81.13 | 82.31 | 80.04 | 80.14 | 59,931 | -1.26(-1.55%) |
Aug 16, 2017 | 82.23 | 84.09 | 81.29 | 81.40 | 47,523 | -0.30(-0.36%) |
Aug 15, 2017 | 81.85 | 82.37 | 81.60 | 81.70 | 30,735 | -0.03(-0.03%) |
Aug 14, 2017 | 80.06 | 81.76 | 80.06 | 81.73 | 51,852 | +2.09(+2.62%) |
Aug 11, 2017 | 80.24 | 81.04 | 78.78 | 79.64 | 70,649 | -1.40(-1.73%) |
Aug 10, 2017 | 82.66 | 82.66 | 80.73 | 81.04 | 50,245 | -2.05(-2.47%) |
Aug 09, 2017 | 83.06 | 83.51 | 82.27 | 83.09 | 62,427 | -0.28(-0.33%) |
Aug 08, 2017 | 82.39 | 84.10 | 82.39 | 83.37 | 57,795 | +0.90(+1.10%) |
Aug 07, 2017 | 83.05 | 83.05 | 81.77 | 82.47 | 50,585 | -0.58(-0.70%) |
Aug 04, 2017 | 82.70 | 84.26 | 82.16 | 83.05 | 35,493 | +0.48(+0.58%) |
Aug 03, 2017 | 83.13 | 83.63 | 82.26 | 82.57 | 51,477 | -0.72(-0.86%) |
Aug 02, 2017 | 83.96 | 84.77 | 82.83 | 83.29 | 69,816 | -0.57(-0.68%) |
Aug 01, 2017 | 84.90 | 84.90 | 83.46 | 83.86 | 84,573 | -0.72(-0.85%) |
Jul 31, 2017 | 84.70 | 85.38 | 84.00 | 84.58 | 81,184 | -0.02(-0.02%) |
Jul 28, 2017 | 84.11 | 84.69 | 82.81 | 84.60 | 112,649 | +0.54(+0.65%) |
Jul 27, 2017 | 83.66 | 84.41 | 82.40 | 84.05 | 165,471 | +0.38(+0.45%) |
Jul 26, 2017 | 84.51 | 85.42 | 83.33 | 83.67 | 157,911 | -0.80(-0.95%) |
Jul 25, 2017 | 86.42 | 86.84 | 84.13 | 84.48 | 159,259 | -1.06(-1.24%) |
Jul 24, 2017 | 85.63 | 86.03 | 85.19 | 85.54 | 208,115 | -0.06(-0.06%) |
Jul 21, 2017 | 87.50 | 87.68 | 85.37 | 85.59 | 179,010 | -1.82(-2.08%) |
Jul 20, 2017 | 84.50 | 87.62 | 84.50 | 87.41 | 136,021 | +2.77(+3.27%) |
Jul 19, 2017 | 84.12 | 84.63 | 82.85 | 84.64 | 100,535 | +1.05(+1.26%) |
Jul 18, 2017 | 83.19 | 84.33 | 83.07 | 83.59 | 88,445 | +0.07(+0.09%) |
Jul 17, 2017 | 83.78 | 84.27 | 83.13 | 83.52 | 65,227 | -0.35(-0.42%) |
Jul 14, 2017 | 83.13 | 84.29 | 82.71 | 83.87 | 82,568 | +0.78(+0.93%) |
Jul 13, 2017 | 82.86 | 83.54 | 82.37 | 83.09 | 76,477 | -0.02(-0.02%) |
Jul 12, 2017 | 83.92 | 84.64 | 82.39 | 83.11 | 62,632 | -0.17(-0.20%) |
Jul 11, 2017 | 83.69 | 84.50 | 82.21 | 83.28 | 102,666 | -0.65(-0.77%) |
Jul 10, 2017 | 83.10 | 84.73 | 83.10 | 83.92 | 83,877 | +0.32(+0.39%) |
Jul 07, 2017 | 82.54 | 84.78 | 82.42 | 83.60 | 74,795 | +1.30(+1.58%) |
Jul 06, 2017 | 81.97 | 82.88 | 81.15 | 82.30 | 88,990 | +0.44(+0.54%) |
Jul 05, 2017 | 82.18 | 82.22 | 80.66 | 81.86 | 82,326 | -0.54(-0.65%) |
Jul 03, 2017 | 82.95 | 83.28 | 81.80 | 82.39 | 76,738 | +0.05(+0.06%) |
Jun 30, 2017 | 84.96 | 85.57 | 82.12 | 82.35 | 134,232 | -2.00(-2.37%) |
Jun 29, 2017 | 82.11 | 85.10 | 81.31 | 84.35 | 193,727 | +3.12(+3.84%) |
Jun 28, 2017 | 80.13 | 81.23 | 78.86 | 81.23 | 145,140 | +1.33(+1.66%) |
Jun 27, 2017 | 79.58 | 80.23 | 79.38 | 79.90 | 88,290 | +0.25(+0.31%) |
Jun 26, 2017 | 78.99 | 79.90 | 78.69 | 79.65 | 53,409 | +0.86(+1.09%) |
Jun 23, 2017 | 78.74 | 79.90 | 78.17 | 78.79 | 85,185 | +0.18(+0.23%) |
Jun 22, 2017 | 78.39 | 79.38 | 78.25 | 78.61 | 71,044 | +0.21(+0.27%) |
Jun 21, 2017 | 78.97 | 78.97 | 77.73 | 78.40 | 41,786 | -0.63(-0.79%) |
Jun 20, 2017 | 79.68 | 79.87 | 78.95 | 79.02 | 36,430 | -0.94(-1.18%) |
Jun 19, 2017 | 79.36 | 80.05 | 79.15 | 79.96 | 44,653 | +0.84(+1.06%) |
Jun 16, 2017 | 78.97 | 79.61 | 77.99 | 79.13 | 231,592 | -0.44(-0.56%) |
Jun 15, 2017 | 77.23 | 79.61 | 77.16 | 79.57 | 52,666 | +1.81(+2.33%) |
Jun 14, 2017 | 79.01 | 79.64 | 77.40 | 77.76 | 55,755 | -1.26(-1.60%) |
Jun 13, 2017 | 79.00 | 79.61 | 78.70 | 79.02 | 56,604 | +0.01(+0.01%) |
Jun 12, 2017 | 79.00 | 79.76 | 78.47 | 79.01 | 64,614 | +0.01(+0.01%) |
Jun 09, 2017 | 79.61 | 80.41 | 78.61 | 79.01 | 108,777 | -0.50(-0.63%) |
Jun 08, 2017 | 78.67 | 79.80 | 78.67 | 79.50 | 280,920 | +0.90(+1.14%) |
Jun 07, 2017 | 78.49 | 78.93 | 77.82 | 78.61 | 58,160 | +0.13(+0.16%) |
Jun 06, 2017 | 78.74 | 80.22 | 78.03 | 78.48 | 50,969 | -0.67(-0.85%) |
Jun 05, 2017 | 79.10 | 80.38 | 77.53 | 79.15 | 58,680 | -0.17(-0.21%) |
Jun 02, 2017 | 79.35 | 80.16 | 79.19 | 79.32 | 123,860 | +0.08(+0.10%) |