Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.00 | 77.31 | 76.81 | 77.20 | 3,341,307 | +0.37(+0.48%) |
Aug 30, 2017 | 77.48 | 77.75 | 76.77 | 76.83 | 2,857,212 | -0.64(-0.83%) |
Aug 29, 2017 | 76.77 | 77.71 | 76.64 | 77.47 | 2,141,124 | +0.46(+0.60%) |
Aug 28, 2017 | 76.78 | 77.29 | 76.30 | 77.01 | 3,653,606 | -1.16(-1.49%) |
Aug 25, 2017 | 78.00 | 78.40 | 77.70 | 78.18 | 3,040,525 | +0.41(+0.52%) |
Aug 24, 2017 | 79.26 | 79.43 | 77.65 | 77.77 | 3,721,180 | -1.39(-1.76%) |
Aug 23, 2017 | 79.33 | 79.73 | 79.15 | 79.16 | 1,955,943 | -0.50(-0.63%) |
Aug 22, 2017 | 79.10 | 79.71 | 78.95 | 79.66 | 1,946,215 | +0.89(+1.13%) |
Aug 21, 2017 | 78.98 | 78.98 | 78.40 | 78.77 | 2,550,578 | -0.17(-0.22%) |
Aug 18, 2017 | 79.10 | 79.29 | 78.63 | 78.94 | 3,054,909 | -0.35(-0.44%) |
Aug 17, 2017 | 80.19 | 80.28 | 79.15 | 79.29 | 2,342,074 | -0.89(-1.11%) |
Aug 16, 2017 | 80.42 | 80.92 | 80.11 | 80.18 | 2,427,427 | +0.00(+0.00%) |
Aug 15, 2017 | 80.53 | 80.55 | 79.95 | 80.18 | 1,716,811 | -0.03(-0.04%) |
Aug 14, 2017 | 80.52 | 80.56 | 80.16 | 80.22 | 1,373,132 | +0.40(+0.50%) |
Aug 11, 2017 | 79.94 | 80.24 | 79.78 | 79.82 | 1,308,166 | -0.18(-0.22%) |
Aug 10, 2017 | 80.04 | 80.45 | 79.98 | 79.99 | 1,717,439 | -0.46(-0.57%) |
Aug 09, 2017 | 79.95 | 80.45 | 79.83 | 80.45 | 1,822,890 | +0.42(+0.52%) |
Aug 08, 2017 | 79.84 | 80.14 | 79.72 | 80.04 | 1,894,079 | -0.03(-0.03%) |
Aug 07, 2017 | 80.05 | 80.36 | 79.94 | 80.06 | 1,962,427 | +0.02(+0.02%) |
Aug 04, 2017 | 79.94 | 80.28 | 79.83 | 80.05 | 1,749,549 | +0.25(+0.31%) |
Aug 03, 2017 | 79.77 | 79.86 | 79.09 | 79.80 | 2,417,525 | -0.20(-0.24%) |
Aug 02, 2017 | 79.13 | 80.12 | 78.62 | 79.99 | 3,993,772 | +2.68(+3.47%) |
Aug 01, 2017 | 77.45 | 77.68 | 77.17 | 77.31 | 3,319,635 | +0.00(+0.00%) |
Jul 31, 2017 | 76.95 | 77.52 | 76.94 | 77.31 | 1,446,399 | +0.42(+0.55%) |
Jul 28, 2017 | 76.29 | 76.94 | 76.05 | 76.89 | 1,481,265 | +0.70(+0.91%) |
Jul 27, 2017 | 75.93 | 76.33 | 75.65 | 76.19 | 2,413,197 | +0.24(+0.31%) |
Jul 26, 2017 | 76.63 | 76.71 | 75.81 | 75.95 | 1,652,458 | -0.69(-0.90%) |
Jul 25, 2017 | 76.69 | 77.00 | 76.38 | 76.64 | 1,481,202 | +0.37(+0.49%) |
Jul 24, 2017 | 75.68 | 76.38 | 75.62 | 76.27 | 1,439,067 | +0.52(+0.68%) |
Jul 21, 2017 | 75.61 | 75.88 | 75.25 | 75.75 | 2,233,578 | -0.05(-0.07%) |
Jul 20, 2017 | 75.62 | 76.09 | 75.16 | 75.80 | 1,553,228 | -0.03(-0.03%) |
Jul 19, 2017 | 75.65 | 75.82 | 75.37 | 75.82 | 1,422,804 | +0.31(+0.42%) |
Jul 18, 2017 | 74.75 | 75.66 | 74.75 | 75.51 | 2,579,119 | +0.33(+0.44%) |
Jul 17, 2017 | 75.39 | 75.47 | 75.02 | 75.18 | 1,695,251 | -0.48(-0.63%) |
Jul 14, 2017 | 74.99 | 75.89 | 74.69 | 75.65 | 1,266,105 | +0.38(+0.51%) |
Jul 13, 2017 | 74.81 | 75.54 | 74.71 | 75.27 | 1,497,129 | +0.34(+0.45%) |
Jul 12, 2017 | 74.77 | 75.09 | 74.69 | 74.93 | 1,144,456 | +0.22(+0.30%) |
Jul 11, 2017 | 75.37 | 75.51 | 74.54 | 74.71 | 2,306,175 | -0.77(-1.02%) |
Jul 10, 2017 | 75.47 | 75.76 | 75.47 | 75.48 | 1,700,969 | -0.29(-0.38%) |
Jul 07, 2017 | 75.44 | 75.85 | 75.22 | 75.77 | 1,315,096 | +0.40(+0.53%) |
Jul 06, 2017 | 75.55 | 75.85 | 75.21 | 75.37 | 1,707,419 | -0.08(-0.10%) |
Jul 05, 2017 | 75.45 | 75.56 | 74.99 | 75.45 | 1,225,176 | +0.15(+0.20%) |
Jul 03, 2017 | 75.48 | 76.34 | 75.30 | 75.30 | 1,185,985 | +0.16(+0.21%) |
Jun 30, 2017 | 75.14 | 75.43 | 74.86 | 75.14 | 1,775,053 | +0.26(+0.35%) |
Jun 29, 2017 | 75.81 | 75.81 | 74.60 | 74.87 | 1,940,026 | -0.38(-0.51%) |
Jun 28, 2017 | 75.34 | 75.58 | 75.08 | 75.25 | 1,618,754 | +0.35(+0.46%) |
Jun 27, 2017 | 75.23 | 75.35 | 74.79 | 74.91 | 2,156,370 | -0.21(-0.28%) |
Jun 26, 2017 | 75.03 | 75.42 | 74.91 | 75.12 | 2,096,600 | +0.29(+0.39%) |
Jun 23, 2017 | 75.37 | 75.47 | 74.75 | 74.83 | 4,672,854 | -0.20(-0.26%) |
Jun 22, 2017 | 75.62 | 75.81 | 74.94 | 75.02 | 2,061,554 | -0.79(-1.04%) |
Jun 21, 2017 | 75.96 | 76.06 | 75.63 | 75.81 | 1,937,987 | -0.02(-0.02%) |
Jun 20, 2017 | 75.96 | 76.17 | 75.76 | 75.83 | 1,357,877 | -0.13(-0.17%) |
Jun 19, 2017 | 76.49 | 76.62 | 75.67 | 75.96 | 3,842,366 | -0.35(-0.46%) |
Jun 16, 2017 | 76.78 | 77.09 | 76.08 | 76.31 | 3,159,461 | +0.03(+0.03%) |
Jun 15, 2017 | 75.36 | 76.37 | 75.19 | 76.28 | 2,547,359 | +0.82(+1.09%) |
Jun 14, 2017 | 74.70 | 75.52 | 74.62 | 75.46 | 1,769,037 | +0.72(+0.97%) |
Jun 13, 2017 | 74.71 | 74.92 | 74.58 | 74.74 | 3,021,417 | +0.04(+0.06%) |
Jun 12, 2017 | 74.23 | 74.85 | 74.19 | 74.69 | 2,911,520 | +0.47(+0.63%) |
Jun 09, 2017 | 73.63 | 74.27 | 73.53 | 74.23 | 1,340,687 | +0.69(+0.94%) |
Jun 08, 2017 | 73.65 | 72.93 | 73.54 | 1,965,659 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.14 | 73.17 | 72.70 | 72.95 | 1,674,439 | +0.04(+0.06%) |
Jun 06, 2017 | 73.32 | 73.50 | 72.88 | 72.91 | 1,464,235 | -0.67(-0.91%) |
Jun 05, 2017 | 73.63 | 73.86 | 73.47 | 73.58 | 1,146,305 | -0.05(-0.07%) |
Jun 02, 2017 | 73.73 | 73.73 | 73.42 | 73.63 | 1,360,933 | -0.23(-0.31%) |