Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.93 | 72.50 | 70.70 | 72.40 | 796,071 | +1.87(+2.65%) |
Aug 30, 2017 | 69.95 | 70.70 | 69.95 | 70.54 | 471,318 | +0.59(+0.84%) |
Aug 29, 2017 | 70.03 | 70.63 | 69.87 | 69.95 | 527,002 | -0.55(-0.78%) |
Aug 28, 2017 | 69.28 | 70.50 | 69.28 | 70.50 | 664,947 | +1.25(+1.81%) |
Aug 25, 2017 | 69.34 | 69.44 | 68.92 | 69.25 | 492,636 | +0.28(+0.41%) |
Aug 24, 2017 | 68.89 | 69.21 | 68.66 | 68.97 | 470,945 | -0.01(-0.01%) |
Aug 23, 2017 | 69.47 | 69.67 | 68.83 | 68.98 | 547,455 | -0.60(-0.86%) |
Aug 22, 2017 | 68.61 | 69.86 | 68.59 | 69.58 | 536,876 | +1.04(+1.51%) |
Aug 21, 2017 | 68.18 | 68.62 | 67.89 | 68.54 | 333,028 | +0.35(+0.51%) |
Aug 18, 2017 | 67.96 | 68.37 | 67.65 | 68.19 | 567,396 | +0.26(+0.38%) |
Aug 17, 2017 | 68.07 | 68.59 | 67.92 | 67.93 | 493,683 | +0.08(+0.12%) |
Aug 16, 2017 | 67.83 | 68.09 | 67.66 | 67.85 | 501,429 | +0.24(+0.36%) |
Aug 15, 2017 | 68.41 | 68.41 | 67.61 | 67.61 | 542,803 | -0.77(-1.13%) |
Aug 14, 2017 | 67.82 | 68.41 | 67.77 | 68.38 | 481,232 | +0.98(+1.46%) |
Aug 11, 2017 | 67.45 | 68.06 | 67.36 | 67.40 | 459,906 | -0.06(-0.08%) |
Aug 10, 2017 | 68.58 | 68.72 | 67.40 | 67.45 | 746,566 | -1.39(-2.02%) |
Aug 09, 2017 | 68.85 | 68.90 | 68.27 | 68.85 | 910,146 | -0.26(-0.38%) |
Aug 08, 2017 | 69.61 | 69.91 | 68.84 | 69.11 | 976,737 | -0.60(-0.87%) |
Aug 07, 2017 | 69.81 | 70.10 | 69.29 | 69.71 | 617,140 | -0.04(-0.05%) |
Aug 04, 2017 | 68.92 | 70.07 | 68.83 | 69.75 | 1,272,360 | +1.52(+2.23%) |
Aug 03, 2017 | 66.97 | 68.45 | 66.97 | 68.22 | 1,339,264 | +0.87(+1.30%) |
Aug 02, 2017 | 71.97 | 68.62 | 66.22 | 67.35 | 4,689,813 | -4.62(-6.41%) |
Aug 01, 2017 | 71.98 | 72.79 | 71.57 | 71.97 | 1,095,570 | +0.33(+0.47%) |
Jul 31, 2017 | 72.12 | 72.19 | 71.36 | 71.63 | 1,371,102 | -0.25(-0.35%) |
Jul 28, 2017 | 71.87 | 72.16 | 71.13 | 71.88 | 792,509 | -0.06(-0.09%) |
Jul 27, 2017 | 72.24 | 72.63 | 71.82 | 71.95 | 939,241 | -0.19(-0.26%) |
Jul 26, 2017 | 72.12 | 73.27 | 71.88 | 72.13 | 1,809,046 | -0.02(-0.03%) |
Jul 25, 2017 | 72.16 | 73.96 | 71.85 | 72.15 | 32,620,670 | +0.46(+0.63%) |
Jul 24, 2017 | 71.60 | 71.83 | 71.11 | 71.70 | 1,147,120 | +0.18(+0.25%) |
Jul 21, 2017 | 72.49 | 72.67 | 71.22 | 71.52 | 1,365,342 | -0.96(-1.32%) |
Jul 20, 2017 | 73.22 | 73.38 | 72.22 | 72.48 | 2,093,161 | -0.03(-0.04%) |
Jul 19, 2017 | 71.98 | 72.67 | 71.73 | 72.50 | 532,126 | +0.50(+0.70%) |
Jul 18, 2017 | 71.73 | 72.17 | 71.58 | 72.00 | 371,392 | -0.09(-0.13%) |
Jul 17, 2017 | 71.99 | 72.28 | 71.53 | 72.10 | 449,883 | +0.03(+0.04%) |
Jul 14, 2017 | 71.92 | 72.44 | 71.79 | 72.07 | 898,759 | +0.44(+0.61%) |
Jul 13, 2017 | 71.98 | 71.98 | 70.74 | 71.63 | 409,087 | +0.02(+0.03%) |
Jul 12, 2017 | 71.47 | 71.91 | 71.00 | 71.61 | 658,644 | +0.62(+0.88%) |
Jul 11, 2017 | 71.24 | 71.34 | 70.43 | 70.99 | 798,740 | -0.36(-0.51%) |
Jul 10, 2017 | 71.18 | 71.69 | 71.13 | 71.35 | 695,663 | +0.00(+0.00%) |
Jul 07, 2017 | 70.55 | 71.62 | 70.11 | 71.35 | 454,656 | +0.72(+1.03%) |
Jul 06, 2017 | 71.38 | 71.39 | 70.55 | 70.63 | 1,091,527 | -0.97(-1.35%) |
Jul 05, 2017 | 71.61 | 71.85 | 70.38 | 71.59 | 931,879 | -0.66(-0.91%) |
Jul 03, 2017 | 71.89 | 72.28 | 71.58 | 72.25 | 385,451 | -0.07(-0.10%) |
Jun 30, 2017 | 71.94 | 72.58 | 71.74 | 72.33 | 568,734 | +0.72(+1.01%) |
Jun 29, 2017 | 72.01 | 72.24 | 70.97 | 71.60 | 457,335 | -0.07(-0.10%) |
Jun 28, 2017 | 72.07 | 72.11 | 71.07 | 71.68 | 564,213 | +0.14(+0.19%) |
Jun 27, 2017 | 72.36 | 72.40 | 71.49 | 71.54 | 372,867 | -0.62(-0.86%) |
Jun 26, 2017 | 72.87 | 72.94 | 72.12 | 72.16 | 1,029,176 | -0.70(-0.96%) |
Jun 23, 2017 | 72.25 | 72.98 | 72.01 | 72.86 | 761,394 | +0.75(+1.04%) |
Jun 22, 2017 | 72.80 | 72.87 | 72.04 | 72.11 | 566,320 | -0.71(-0.97%) |
Jun 21, 2017 | 73.38 | 73.79 | 72.54 | 72.81 | 1,169,505 | -0.07(-0.10%) |
Jun 20, 2017 | 73.09 | 73.30 | 72.54 | 72.89 | 828,415 | -0.41(-0.56%) |
Jun 19, 2017 | 71.60 | 73.58 | 71.60 | 73.29 | 1,075,817 | +1.68(+2.35%) |
Jun 16, 2017 | 70.72 | 71.94 | 70.42 | 71.61 | 1,420,388 | +0.86(+1.22%) |
Jun 15, 2017 | 70.01 | 70.77 | 69.66 | 70.75 | 795,776 | +0.76(+1.09%) |
Jun 14, 2017 | 69.86 | 70.59 | 69.59 | 69.99 | 602,394 | +0.18(+0.25%) |
Jun 13, 2017 | 68.28 | 70.16 | 68.28 | 69.81 | 805,042 | +1.97(+2.90%) |
Jun 12, 2017 | 68.25 | 68.43 | 66.90 | 67.84 | 500,855 | -0.41(-0.60%) |
Jun 09, 2017 | 67.98 | 68.58 | 67.61 | 68.25 | 696,357 | +0.20(+0.29%) |
Jun 08, 2017 | 68.09 | 68.35 | 67.81 | 68.06 | 477,703 | -0.05(-0.07%) |
Jun 07, 2017 | 67.57 | 68.14 | 67.34 | 68.10 | 423,836 | +0.72(+1.06%) |
Jun 06, 2017 | 67.31 | 67.81 | 67.31 | 67.39 | 432,269 | -0.19(-0.27%) |
Jun 05, 2017 | 67.57 | 67.69 | 67.26 | 67.57 | 833,234 | +0.73(+1.10%) |
Jun 02, 2017 | 66.97 | 67.47 | 66.63 | 66.84 | 653,840 | +0.06(+0.08%) |