Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.01 | 77.44 | 76.41 | 76.86 | 351,387 | +0.27(+0.35%) |
Aug 30, 2017 | 75.77 | 76.69 | 75.71 | 76.59 | 331,570 | +0.78(+1.03%) |
Aug 29, 2017 | 75.36 | 75.83 | 75.12 | 75.81 | 339,359 | -0.04(-0.05%) |
Aug 28, 2017 | 76.15 | 76.36 | 75.43 | 75.85 | 230,975 | +0.02(+0.02%) |
Aug 25, 2017 | 76.00 | 76.00 | 75.40 | 75.83 | 329,140 | +0.28(+0.37%) |
Aug 24, 2017 | 76.09 | 76.09 | 75.32 | 75.55 | 291,151 | -0.36(-0.48%) |
Aug 23, 2017 | 76.07 | 76.82 | 75.73 | 75.91 | 253,358 | -0.67(-0.88%) |
Aug 22, 2017 | 75.79 | 76.66 | 75.50 | 76.58 | 244,120 | +1.21(+1.61%) |
Aug 21, 2017 | 75.58 | 75.63 | 75.21 | 75.37 | 577,001 | -0.35(-0.47%) |
Aug 18, 2017 | 75.00 | 76.18 | 74.70 | 75.72 | 365,125 | +0.47(+0.62%) |
Aug 17, 2017 | 77.13 | 78.04 | 75.22 | 75.25 | 500,539 | -2.42(-3.12%) |
Aug 16, 2017 | 77.17 | 78.05 | 77.05 | 77.68 | 329,435 | +0.66(+0.86%) |
Aug 15, 2017 | 77.17 | 77.46 | 76.77 | 77.01 | 441,521 | -0.21(-0.28%) |
Aug 14, 2017 | 76.58 | 77.39 | 75.80 | 77.23 | 263,629 | +1.05(+1.38%) |
Aug 11, 2017 | 75.80 | 76.54 | 75.57 | 76.17 | 447,691 | +0.65(+0.86%) |
Aug 10, 2017 | 76.86 | 76.87 | 75.47 | 75.53 | 326,139 | -1.55(-2.01%) |
Aug 09, 2017 | 77.90 | 78.10 | 76.82 | 77.08 | 379,207 | -0.98(-1.26%) |
Aug 08, 2017 | 78.29 | 78.72 | 77.81 | 78.06 | 444,233 | -0.29(-0.37%) |
Aug 07, 2017 | 77.87 | 78.48 | 77.55 | 78.35 | 512,646 | +0.55(+0.71%) |
Aug 04, 2017 | 78.27 | 78.57 | 77.39 | 77.80 | 570,975 | +0.81(+1.06%) |
Aug 03, 2017 | 77.25 | 77.27 | 76.45 | 76.99 | 308,028 | -0.50(-0.65%) |
Aug 02, 2017 | 76.73 | 77.60 | 76.45 | 77.49 | 388,815 | +0.69(+0.90%) |
Aug 01, 2017 | 77.35 | 77.90 | 76.47 | 76.80 | 591,056 | -0.42(-0.55%) |
Jul 31, 2017 | 77.42 | 76.71 | 77.23 | 563,428 | +0.42(+0.55%) | |
Jul 28, 2017 | 77.30 | 77.44 | 76.32 | 76.80 | 607,742 | -0.67(-0.87%) |
Jul 27, 2017 | 76.70 | 77.53 | 76.70 | 77.48 | 557,361 | +0.87(+1.13%) |
Jul 26, 2017 | 77.55 | 77.55 | 76.41 | 76.61 | 774,940 | -0.70(-0.90%) |
Jul 25, 2017 | 74.78 | 80.84 | 74.78 | 77.31 | 2,089,522 | -5.42(-6.55%) |
Jul 24, 2017 | 82.56 | 82.84 | 82.06 | 82.72 | 447,118 | +0.10(+0.12%) |
Jul 21, 2017 | 82.33 | 82.71 | 81.75 | 82.63 | 269,842 | -0.03(-0.03%) |
Jul 20, 2017 | 83.47 | 82.62 | 82.65 | 331,516 | -0.73(-0.87%) | |
Jul 19, 2017 | 82.32 | 83.40 | 82.00 | 83.38 | 845,510 | +1.10(+1.33%) |
Jul 18, 2017 | 82.71 | 82.90 | 82.09 | 82.28 | 511,165 | -0.48(-0.58%) |
Jul 17, 2017 | 82.76 | 83.18 | 82.32 | 82.76 | 649,265 | +0.14(+0.17%) |
Jul 14, 2017 | 83.15 | 82.05 | 82.62 | 794,865 | +0.42(+0.51%) | |
Jul 13, 2017 | 82.96 | 82.96 | 81.62 | 82.20 | 461,092 | -0.65(-0.78%) |
Jul 12, 2017 | 83.49 | 84.05 | 82.78 | 82.85 | 351,822 | +0.02(+0.02%) |
Jul 11, 2017 | 82.44 | 82.88 | 81.56 | 82.83 | 866,487 | +0.58(+0.70%) |
Jul 10, 2017 | 81.71 | 82.79 | 81.47 | 82.25 | 649,136 | +0.47(+0.57%) |
Jul 07, 2017 | 81.50 | 81.99 | 81.16 | 81.79 | 553,451 | +0.40(+0.49%) |
Jul 06, 2017 | 81.60 | 82.15 | 80.93 | 81.39 | 770,189 | -0.42(-0.51%) |
Jul 05, 2017 | 81.48 | 81.99 | 81.02 | 81.80 | 572,203 | -0.01(-0.01%) |
Jul 03, 2017 | 81.94 | 82.52 | 81.51 | 81.81 | 558,576 | +0.31(+0.38%) |
Jun 30, 2017 | 81.41 | 82.17 | 81.23 | 81.50 | 738,460 | +0.31(+0.38%) |
Jun 29, 2017 | 81.88 | 82.24 | 80.63 | 81.19 | 291,164 | -0.47(-0.57%) |
Jun 28, 2017 | 81.09 | 81.99 | 80.98 | 81.66 | 506,411 | +1.19(+1.47%) |
Jun 27, 2017 | 80.86 | 80.86 | 80.15 | 80.48 | 426,475 | -0.44(-0.54%) |
Jun 26, 2017 | 81.59 | 81.82 | 80.57 | 80.92 | 616,238 | -0.44(-0.54%) |
Jun 23, 2017 | 81.20 | 81.82 | 81.11 | 81.36 | 1,474,158 | -0.34(-0.42%) |
Jun 22, 2017 | 82.10 | 82.10 | 81.14 | 81.70 | 478,584 | -0.45(-0.55%) |
Jun 21, 2017 | 85.05 | 85.05 | 81.96 | 82.15 | 567,841 | -2.80(-3.30%) |
Jun 20, 2017 | 85.53 | 85.77 | 84.80 | 84.95 | 401,590 | -0.88(-1.03%) |
Jun 19, 2017 | 85.39 | 86.37 | 85.10 | 85.84 | 452,373 | +0.75(+0.88%) |
Jun 16, 2017 | 83.90 | 85.25 | 82.66 | 85.09 | 694,311 | +1.31(+1.57%) |
Jun 15, 2017 | 82.59 | 83.80 | 82.59 | 83.77 | 269,146 | +0.04(+0.05%) |
Jun 14, 2017 | 84.46 | 84.54 | 83.42 | 83.73 | 432,228 | -0.48(-0.58%) |
Jun 13, 2017 | 83.93 | 84.48 | 83.38 | 84.21 | 453,352 | +0.42(+0.51%) |
Jun 12, 2017 | 84.12 | 84.50 | 82.61 | 83.79 | 373,636 | -0.31(-0.37%) |
Jun 09, 2017 | 82.04 | 84.57 | 81.67 | 84.10 | 691,681 | +2.42(+2.97%) |
Jun 08, 2017 | 79.51 | 82.12 | 78.94 | 81.67 | 331,818 | +1.60(+2.00%) |
Jun 07, 2017 | 80.68 | 80.71 | 79.77 | 80.07 | 278,005 | -0.41(-0.50%) |
Jun 06, 2017 | 80.60 | 81.09 | 80.05 | 80.48 | 170,821 | -0.59(-0.73%) |
Jun 05, 2017 | 80.82 | 81.72 | 80.62 | 81.07 | 314,276 | -0.02(-0.02%) |
Jun 02, 2017 | 80.94 | 81.74 | 80.56 | 81.08 | 248,208 | +0.17(+0.21%) |