Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 80.99 | 81.16 | 80.62 | 80.71 | 7,345,110 | -0.08(-0.10%) |
Aug 30, 2017 | 80.68 | 80.87 | 80.32 | 80.79 | 4,168,489 | -0.10(-0.12%) |
Aug 29, 2017 | 80.56 | 81.03 | 80.27 | 80.89 | 4,307,874 | +0.08(+0.09%) |
Aug 28, 2017 | 81.40 | 81.43 | 80.44 | 80.81 | 4,909,384 | -0.35(-0.43%) |
Aug 25, 2017 | 80.86 | 81.52 | 80.63 | 81.16 | 5,846,194 | +0.59(+0.74%) |
Aug 24, 2017 | 79.87 | 80.74 | 79.75 | 80.57 | 6,747,017 | +0.62(+0.78%) |
Aug 23, 2017 | 79.65 | 80.29 | 79.57 | 79.95 | 5,581,603 | +0.19(+0.23%) |
Aug 22, 2017 | 79.48 | 80.18 | 79.35 | 79.76 | 7,508,576 | +0.44(+0.55%) |
Aug 21, 2017 | 79.85 | 79.85 | 78.97 | 79.33 | 4,747,673 | -0.53(-0.66%) |
Aug 18, 2017 | 79.37 | 80.50 | 79.12 | 79.85 | 7,290,606 | +0.42(+0.53%) |
Aug 17, 2017 | 79.95 | 80.14 | 79.42 | 79.43 | 7,827,882 | -0.69(-0.86%) |
Aug 16, 2017 | 80.71 | 80.93 | 80.01 | 80.12 | 5,582,720 | -0.49(-0.60%) |
Aug 15, 2017 | 80.74 | 80.85 | 79.83 | 80.61 | 7,152,773 | -0.10(-0.13%) |
Aug 14, 2017 | 81.12 | 81.54 | 80.42 | 80.71 | 5,772,416 | -0.39(-0.48%) |
Aug 11, 2017 | 81.82 | 82.03 | 81.02 | 81.10 | 4,556,421 | -0.65(-0.80%) |
Aug 10, 2017 | 82.58 | 82.74 | 81.69 | 81.75 | 6,667,784 | -0.58(-0.70%) |
Aug 09, 2017 | 82.22 | 82.72 | 81.87 | 82.33 | 5,342,805 | +0.40(+0.49%) |
Aug 08, 2017 | 81.67 | 82.20 | 81.50 | 81.93 | 5,531,980 | +0.42(+0.52%) |
Aug 07, 2017 | 81.53 | 81.89 | 81.36 | 81.51 | 6,414,880 | -0.25(-0.30%) |
Aug 04, 2017 | 81.25 | 81.82 | 81.25 | 81.75 | 6,254,226 | +0.50(+0.62%) |
Aug 03, 2017 | 81.84 | 82.00 | 80.97 | 81.25 | 7,549,597 | -0.76(-0.93%) |
Aug 02, 2017 | 81.96 | 82.56 | 81.68 | 82.01 | 8,366,248 | -0.24(-0.29%) |
Aug 01, 2017 | 81.33 | 82.39 | 81.24 | 82.25 | 10,990,450 | +1.18(+1.46%) |
Jul 31, 2017 | 80.48 | 81.67 | 80.30 | 81.07 | 10,183,521 | +0.79(+0.99%) |
Jul 28, 2017 | 79.23 | 81.02 | 78.97 | 80.27 | 10,522,592 | +1.49(+1.89%) |
Jul 27, 2017 | 77.87 | 78.94 | 77.67 | 78.78 | 7,930,499 | +0.73(+0.94%) |
Jul 26, 2017 | 77.68 | 78.76 | 77.36 | 78.05 | 7,920,695 | +0.54(+0.70%) |
Jul 25, 2017 | 77.55 | 78.07 | 77.45 | 77.51 | 9,554,485 | +0.88(+1.15%) |
Jul 24, 2017 | 76.61 | 76.90 | 76.41 | 76.62 | 5,495,727 | -0.04(-0.05%) |
Jul 21, 2017 | 77.35 | 77.50 | 76.59 | 76.66 | 7,143,974 | -1.02(-1.32%) |
Jul 20, 2017 | 77.96 | 78.20 | 77.08 | 77.68 | 7,229,529 | +0.13(+0.16%) |
Jul 19, 2017 | 76.89 | 77.57 | 76.85 | 77.56 | 6,642,828 | +0.55(+0.71%) |
Jul 18, 2017 | 77.66 | 77.66 | 76.85 | 77.01 | 5,844,471 | -0.36(-0.47%) |
Jul 17, 2017 | 77.45 | 77.94 | 77.28 | 77.37 | 7,503,219 | -0.17(-0.22%) |
Jul 14, 2017 | 77.50 | 77.69 | 77.02 | 77.54 | 4,908,362 | +0.23(+0.30%) |
Jul 13, 2017 | 77.07 | 77.37 | 76.81 | 77.31 | 5,978,951 | +0.18(+0.23%) |
Jul 12, 2017 | 77.22 | 77.77 | 76.82 | 77.13 | 5,357,960 | +0.57(+0.75%) |
Jul 11, 2017 | 76.58 | 76.84 | 76.14 | 76.56 | 5,821,772 | +0.06(+0.08%) |
Jul 10, 2017 | 76.80 | 76.90 | 76.18 | 76.50 | 6,234,691 | -0.33(-0.43%) |
Jul 07, 2017 | 76.91 | 77.04 | 76.33 | 76.84 | 8,696,724 | -0.25(-0.32%) |
Jul 06, 2017 | 78.05 | 77.00 | 77.08 | 6,848,596 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.69 | 78.92 | 77.42 | 77.68 | 6,037,600 | -1.25(-1.58%) |
Jul 03, 2017 | 77.39 | 79.41 | 77.39 | 78.92 | 5,951,919 | +1.46(+1.89%) |
Jun 30, 2017 | 77.61 | 77.75 | 77.13 | 77.46 | 7,403,736 | +0.16(+0.20%) |
Jun 29, 2017 | 77.50 | 78.07 | 77.25 | 77.30 | 5,776,245 | -0.12(-0.15%) |
Jun 28, 2017 | 77.54 | 77.88 | 77.25 | 77.42 | 5,606,102 | +0.16(+0.20%) |
Jun 27, 2017 | 77.76 | 77.88 | 77.24 | 77.27 | 5,616,861 | -0.05(-0.07%) |
Jun 26, 2017 | 77.98 | 78.10 | 77.24 | 77.32 | 4,852,033 | -0.64(-0.82%) |
Jun 23, 2017 | 77.40 | 78.27 | 77.39 | 77.96 | 7,775,934 | +0.41(+0.53%) |
Jun 22, 2017 | 77.57 | 78.06 | 77.25 | 77.55 | 5,653,340 | -0.03(-0.04%) |
Jun 21, 2017 | 78.62 | 79.37 | 77.16 | 77.58 | 9,413,045 | -1.48(-1.87%) |
Jun 20, 2017 | 78.89 | 79.15 | 78.24 | 79.06 | 6,965,007 | -0.73(-0.91%) |
Jun 19, 2017 | 80.42 | 80.47 | 79.55 | 79.78 | 6,165,757 | -0.66(-0.82%) |
Jun 16, 2017 | 79.40 | 80.45 | 78.86 | 80.45 | 15,669,425 | +1.50(+1.90%) |
Jun 15, 2017 | 79.07 | 79.29 | 78.60 | 78.95 | 7,328,909 | -0.20(-0.25%) |
Jun 14, 2017 | 80.12 | 80.18 | 78.51 | 79.15 | 8,349,928 | -1.14(-1.42%) |
Jun 13, 2017 | 80.44 | 80.55 | 79.56 | 80.28 | 8,215,320 | +0.07(+0.08%) |
Jun 12, 2017 | 79.00 | 80.50 | 79.65 | 80.22 | 11,704,635 | +1.22(+1.54%) |
Jun 09, 2017 | 77.22 | 79.06 | 77.22 | 79.00 | 8,883,383 | +1.78(+2.31%) |
Jun 08, 2017 | 77.77 | 76.80 | 77.22 | 8,746,056 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.19 | 77.54 | 76.14 | 77.05 | 9,693,098 | -0.30(-0.38%) |
Jun 06, 2017 | 76.56 | 77.55 | 76.30 | 77.34 | 6,308,569 | +0.73(+0.95%) |
Jun 05, 2017 | 76.32 | 76.90 | 76.20 | 76.61 | 6,091,920 | +0.06(+0.08%) |
Jun 02, 2017 | 77.08 | 77.17 | 76.30 | 76.56 | 7,898,124 | -0.86(-1.11%) |