Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 69.94 | 73.97 | 69.91 | 73.28 | 221,371 | +3.90(+5.62%) |
Aug 30, 2017 | 68.22 | 69.81 | 68.05 | 69.38 | 54,307 | +1.43(+2.10%) |
Aug 29, 2017 | 68.07 | 68.61 | 67.89 | 67.95 | 47,480 | -0.82(-1.19%) |
Aug 28, 2017 | 68.01 | 68.92 | 67.21 | 68.77 | 84,357 | +0.59(+0.87%) |
Aug 25, 2017 | 69.85 | 69.86 | 67.82 | 68.18 | 89,315 | -1.64(-2.35%) |
Aug 24, 2017 | 69.53 | 70.15 | 69.53 | 69.82 | 109,261 | -0.13(-0.19%) |
Aug 23, 2017 | 71.20 | 71.33 | 69.36 | 69.95 | 109,522 | -1.59(-2.22%) |
Aug 22, 2017 | 71.05 | 71.99 | 70.88 | 71.54 | 66,823 | +1.13(+1.60%) |
Aug 21, 2017 | 69.92 | 72.01 | 69.92 | 70.41 | 113,743 | +0.19(+0.27%) |
Aug 18, 2017 | 70.35 | 70.65 | 69.75 | 70.22 | 76,288 | +0.10(+0.14%) |
Aug 17, 2017 | 69.58 | 71.00 | 69.26 | 70.12 | 90,219 | +0.56(+0.81%) |
Aug 16, 2017 | 68.22 | 70.74 | 68.22 | 69.56 | 159,463 | +1.37(+2.01%) |
Aug 15, 2017 | 68.92 | 69.12 | 67.25 | 68.19 | 95,112 | +0.19(+0.28%) |
Aug 14, 2017 | 65.25 | 69.67 | 65.25 | 68.00 | 165,126 | +2.21(+3.36%) |
Aug 11, 2017 | 63.81 | 65.99 | 63.26 | 65.79 | 190,407 | +1.06(+1.64%) |
Aug 10, 2017 | 65.89 | 66.25 | 63.66 | 64.73 | 266,271 | -1.77(-2.66%) |
Aug 09, 2017 | 68.00 | 70.00 | 66.25 | 66.50 | 781,437 | -13.19(-16.55%) |
Aug 08, 2017 | 80.85 | 80.34 | 77.70 | 79.69 | 80,330 | -0.65(-0.81%) |
Aug 04, 2017 | 80.34 | 80.75 | 79.00 | 80.34 | 130,831 | +0.49(+0.61%) |
Aug 03, 2017 | 80.56 | 80.79 | 79.09 | 79.85 | 46,080 | -0.72(-0.89%) |
Aug 02, 2017 | 80.43 | 81.00 | 79.99 | 80.57 | 75,060 | +0.14(+0.17%) |
Aug 01, 2017 | 80.00 | 80.71 | 79.70 | 80.43 | 85,942 | +0.24(+0.30%) |
Jul 31, 2017 | 81.52 | 80.03 | 80.19 | 58,889 | -0.95(-1.17%) | |
Jul 28, 2017 | 80.19 | 81.27 | 79.84 | 81.14 | 61,943 | +1.16(+1.45%) |
Jul 27, 2017 | 82.20 | 82.36 | 79.70 | 79.98 | 55,595 | -1.42(-1.74%) |
Jul 26, 2017 | 82.80 | 82.80 | 80.24 | 81.40 | 34,726 | -1.33(-1.61%) |
Jul 25, 2017 | 83.91 | 83.91 | 81.03 | 82.73 | 41,849 | +0.78(+0.95%) |
Jul 24, 2017 | 79.58 | 82.24 | 79.58 | 81.95 | 23,261 | +1.24(+1.54%) |
Jul 21, 2017 | 81.65 | 81.94 | 80.64 | 80.71 | 53,112 | -0.54(-0.66%) |
Jul 20, 2017 | 80.70 | 81.45 | 80.28 | 81.25 | 43,034 | +0.59(+0.73%) |
Jul 19, 2017 | 80.57 | 80.78 | 79.78 | 80.66 | 24,550 | +0.21(+0.26%) |
Jul 18, 2017 | 79.68 | 80.65 | 79.60 | 80.45 | 26,595 | +0.40(+0.50%) |
Jul 17, 2017 | 80.40 | 81.44 | 79.50 | 80.05 | 34,529 | -0.19(-0.24%) |
Jul 14, 2017 | 81.33 | 79.84 | 80.24 | 30,275 | +0.22(+0.27%) | |
Jul 13, 2017 | 81.00 | 81.87 | 80.02 | 80.02 | 34,119 | -1.18(-1.45%) |
Jul 12, 2017 | 80.21 | 81.94 | 79.75 | 81.20 | 67,592 | +1.91(+2.41%) |
Jul 11, 2017 | 80.12 | 80.48 | 78.67 | 79.29 | 28,606 | -0.23(-0.29%) |
Jul 10, 2017 | 78.62 | 79.97 | 78.50 | 79.52 | 41,941 | +0.99(+1.26%) |
Jul 07, 2017 | 77.55 | 78.94 | 77.50 | 78.53 | 42,104 | +1.05(+1.36%) |
Jul 06, 2017 | 78.07 | 78.59 | 77.29 | 77.48 | 122,723 | -0.92(-1.17%) |
Jul 05, 2017 | 78.27 | 79.54 | 77.76 | 78.40 | 77,534 | -0.27(-0.34%) |
Jul 04, 2017 | 80.33 | 81.24 | 78.65 | 78.67 | 35,858 | -2.07(-2.56%) |
Jul 03, 2017 | 80.74 | 80.74 | 80.74 | 80.74 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 79.63 | 80.92 | 78.81 | 80.74 | 75,846 | +0.98(+1.23%) |
Jun 29, 2017 | 82.44 | 83.02 | 79.49 | 79.76 | 101,032 | -2.69(-3.26%) |
Jun 28, 2017 | 83.27 | 83.58 | 82.41 | 82.45 | 58,147 | +0.06(+0.07%) |
Jun 27, 2017 | 84.93 | 85.54 | 81.88 | 82.39 | 80,404 | -2.87(-3.37%) |
Jun 26, 2017 | 87.05 | 87.05 | 85.00 | 85.26 | 67,905 | -1.43(-1.65%) |
Jun 23, 2017 | 86.04 | 87.64 | 86.00 | 86.69 | 23,378 | +0.54(+0.63%) |
Jun 22, 2017 | 86.62 | 87.00 | 85.76 | 86.15 | 44,147 | -0.20(-0.23%) |
Jun 21, 2017 | 85.35 | 87.42 | 85.32 | 86.35 | 61,553 | +1.35(+1.59%) |
Jun 20, 2017 | 85.89 | 87.66 | 84.23 | 85.00 | 53,037 | -0.44(-0.51%) |
Jun 19, 2017 | 84.71 | 86.73 | 84.50 | 85.44 | 74,524 | +1.38(+1.64%) |
Jun 16, 2017 | 83.96 | 84.87 | 82.95 | 84.06 | 179,779 | +0.38(+0.45%) |
Jun 15, 2017 | 79.75 | 84.17 | 79.31 | 83.68 | 119,030 | +3.02(+3.74%) |
Jun 14, 2017 | 81.17 | 82.51 | 80.32 | 80.66 | 96,580 | -0.07(-0.09%) |
Jun 13, 2017 | 82.46 | 83.00 | 80.04 | 80.73 | 122,834 | -1.15(-1.40%) |
Jun 12, 2017 | 85.00 | 85.00 | 78.50 | 81.88 | 177,505 | -3.56(-4.17%) |
Jun 09, 2017 | 89.49 | 90.10 | 85.09 | 85.44 | 119,964 | -3.55(-3.99%) |
Jun 08, 2017 | 88.00 | 89.10 | 87.52 | 88.99 | 167,890 | +0.13(+0.15%) |
Jun 07, 2017 | 88.13 | 89.25 | 88.00 | 88.86 | 49,049 | +0.72(+0.82%) |
Jun 06, 2017 | 89.43 | 89.80 | 88.02 | 88.14 | 59,442 | -1.25(-1.40%) |
Jun 05, 2017 | 90.85 | 90.85 | 88.97 | 89.39 | 48,587 | -1.40(-1.54%) |
Jun 02, 2017 | 90.75 | 91.20 | 90.33 | 90.79 | 44,491 | +0.17(+0.19%) |