Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 80.97 | 81.14 | 80.60 | 80.69 | 7,346,855 | -0.08(-0.10%) |
Aug 30, 2017 | 80.66 | 80.85 | 80.30 | 80.77 | 4,169,479 | -0.10(-0.12%) |
Aug 29, 2017 | 80.54 | 81.01 | 80.25 | 80.87 | 4,308,898 | +0.07(+0.09%) |
Aug 28, 2017 | 81.38 | 81.41 | 80.42 | 80.79 | 4,910,550 | -0.35(-0.43%) |
Aug 25, 2017 | 80.84 | 81.50 | 80.61 | 81.14 | 5,847,582 | +0.59(+0.74%) |
Aug 24, 2017 | 79.85 | 80.72 | 79.73 | 80.55 | 6,748,619 | +0.62(+0.78%) |
Aug 23, 2017 | 79.63 | 80.27 | 79.56 | 79.93 | 5,582,928 | +0.19(+0.24%) |
Aug 22, 2017 | 79.47 | 80.16 | 79.33 | 79.74 | 7,510,359 | +0.43(+0.55%) |
Aug 21, 2017 | 79.83 | 79.83 | 78.95 | 79.31 | 4,748,801 | -0.52(-0.66%) |
Aug 18, 2017 | 79.35 | 80.48 | 79.10 | 79.83 | 7,292,337 | +0.42(+0.53%) |
Aug 17, 2017 | 79.93 | 80.12 | 79.41 | 79.41 | 7,829,741 | -0.69(-0.86%) |
Aug 16, 2017 | 80.69 | 80.91 | 79.99 | 80.10 | 5,584,046 | -0.49(-0.60%) |
Aug 15, 2017 | 80.72 | 80.83 | 79.81 | 80.59 | 7,154,472 | -0.10(-0.13%) |
Aug 14, 2017 | 81.10 | 81.52 | 80.40 | 80.69 | 5,773,786 | -0.39(-0.48%) |
Aug 11, 2017 | 81.80 | 82.01 | 81.01 | 81.08 | 4,557,503 | -0.65(-0.80%) |
Aug 10, 2017 | 82.56 | 82.72 | 81.67 | 81.73 | 6,669,367 | -0.58(-0.70%) |
Aug 09, 2017 | 82.20 | 82.70 | 81.85 | 82.31 | 5,344,073 | +0.40(+0.49%) |
Aug 08, 2017 | 81.65 | 82.18 | 81.48 | 81.91 | 5,533,293 | +0.42(+0.52%) |
Aug 07, 2017 | 81.51 | 81.87 | 81.34 | 81.49 | 6,416,403 | -0.24(-0.30%) |
Aug 04, 2017 | 81.23 | 81.80 | 81.23 | 81.73 | 6,255,711 | +0.50(+0.62%) |
Aug 03, 2017 | 81.82 | 81.99 | 80.95 | 81.23 | 7,551,390 | -0.76(-0.93%) |
Aug 02, 2017 | 81.94 | 82.54 | 81.66 | 81.99 | 8,368,234 | -0.24(-0.29%) |
Aug 01, 2017 | 81.31 | 82.37 | 81.22 | 82.23 | 10,993,060 | +1.18(+1.46%) |
Jul 31, 2017 | 80.46 | 81.65 | 80.28 | 81.05 | 10,185,939 | +0.79(+0.99%) |
Jul 28, 2017 | 79.21 | 81.01 | 78.95 | 80.26 | 10,525,091 | +1.49(+1.89%) |
Jul 27, 2017 | 77.85 | 78.92 | 77.65 | 78.76 | 7,932,382 | +0.73(+0.94%) |
Jul 26, 2017 | 77.67 | 78.74 | 77.35 | 78.03 | 7,922,576 | +0.54(+0.70%) |
Jul 25, 2017 | 77.53 | 78.05 | 77.44 | 77.49 | 9,556,753 | +0.88(+1.15%) |
Jul 24, 2017 | 76.59 | 76.88 | 76.40 | 76.60 | 5,497,032 | -0.04(-0.05%) |
Jul 21, 2017 | 77.33 | 77.48 | 76.57 | 76.64 | 7,145,670 | -1.02(-1.32%) |
Jul 20, 2017 | 77.94 | 78.18 | 77.06 | 77.67 | 7,231,245 | +0.13(+0.16%) |
Jul 19, 2017 | 76.87 | 77.55 | 76.83 | 77.54 | 6,644,405 | +0.55(+0.71%) |
Jul 18, 2017 | 77.64 | 77.64 | 76.83 | 76.99 | 5,845,859 | -0.36(-0.47%) |
Jul 17, 2017 | 77.44 | 77.92 | 77.26 | 77.35 | 7,505,001 | -0.17(-0.22%) |
Jul 14, 2017 | 77.48 | 77.67 | 77.00 | 77.52 | 4,909,528 | +0.23(+0.30%) |
Jul 13, 2017 | 77.05 | 77.35 | 76.80 | 77.29 | 5,980,370 | +0.18(+0.23%) |
Jul 12, 2017 | 77.20 | 77.75 | 76.80 | 77.12 | 5,359,232 | +0.57(+0.75%) |
Jul 11, 2017 | 76.57 | 76.83 | 76.12 | 76.54 | 5,823,154 | +0.06(+0.08%) |
Jul 10, 2017 | 76.78 | 76.89 | 76.16 | 76.48 | 6,236,172 | -0.33(-0.43%) |
Jul 07, 2017 | 76.89 | 77.02 | 76.31 | 76.82 | 8,698,789 | -0.25(-0.32%) |
Jul 06, 2017 | 78.04 | 76.98 | 77.06 | 6,850,223 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.67 | 78.90 | 77.40 | 77.66 | 6,039,034 | -1.25(-1.58%) |
Jul 03, 2017 | 77.38 | 79.39 | 77.38 | 78.90 | 5,953,332 | +1.46(+1.89%) |
Jun 30, 2017 | 77.59 | 77.73 | 77.12 | 77.44 | 7,405,494 | +0.16(+0.20%) |
Jun 29, 2017 | 77.48 | 78.05 | 77.23 | 77.29 | 5,777,616 | -0.12(-0.15%) |
Jun 28, 2017 | 77.52 | 77.87 | 77.23 | 77.41 | 5,607,433 | +0.16(+0.20%) |
Jun 27, 2017 | 77.74 | 77.86 | 77.22 | 77.25 | 5,618,195 | -0.05(-0.07%) |
Jun 26, 2017 | 77.96 | 78.08 | 77.22 | 77.30 | 4,853,185 | -0.64(-0.82%) |
Jun 23, 2017 | 77.38 | 78.25 | 77.38 | 77.94 | 7,777,781 | +0.41(+0.53%) |
Jun 22, 2017 | 77.55 | 78.04 | 77.23 | 77.53 | 5,654,682 | -0.03(-0.04%) |
Jun 21, 2017 | 78.60 | 79.35 | 77.14 | 77.56 | 9,415,280 | -1.48(-1.87%) |
Jun 20, 2017 | 78.87 | 79.13 | 78.22 | 79.04 | 6,966,661 | -0.73(-0.91%) |
Jun 19, 2017 | 80.40 | 80.45 | 79.53 | 79.77 | 6,167,221 | -0.66(-0.82%) |
Jun 16, 2017 | 79.38 | 80.43 | 78.84 | 80.43 | 15,673,146 | +1.50(+1.90%) |
Jun 15, 2017 | 79.05 | 79.27 | 78.59 | 78.93 | 7,330,650 | -0.20(-0.25%) |
Jun 14, 2017 | 80.10 | 80.16 | 78.49 | 79.13 | 8,351,910 | -1.14(-1.41%) |
Jun 13, 2017 | 80.42 | 80.53 | 79.54 | 80.26 | 8,217,270 | +0.07(+0.08%) |
Jun 12, 2017 | 78.98 | 80.49 | 79.64 | 80.20 | 11,707,414 | +1.22(+1.54%) |
Jun 09, 2017 | 77.20 | 79.05 | 77.20 | 78.98 | 8,885,492 | +1.78(+2.31%) |
Jun 08, 2017 | 77.75 | 76.78 | 77.20 | 8,748,132 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.18 | 77.52 | 76.12 | 77.03 | 9,695,400 | -0.30(-0.38%) |
Jun 06, 2017 | 76.54 | 77.53 | 76.28 | 77.32 | 6,310,067 | +0.73(+0.95%) |
Jun 05, 2017 | 76.31 | 76.89 | 76.18 | 76.60 | 6,093,366 | +0.06(+0.08%) |
Jun 02, 2017 | 77.06 | 77.15 | 76.28 | 76.54 | 7,899,999 | -0.86(-1.11%) |