Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.20 | 76.00 | 75.10 | 75.90 | 132,932 | +0.90(+1.20%) |
Aug 30, 2017 | 73.80 | 75.20 | 73.75 | 75.00 | 119,327 | +1.55(+2.11%) |
Aug 29, 2017 | 73.45 | 73.95 | 72.29 | 73.45 | 151,234 | -0.60(-0.81%) |
Aug 28, 2017 | 73.55 | 74.10 | 73.25 | 74.05 | 94,754 | +0.55(+0.75%) |
Aug 25, 2017 | 73.80 | 74.05 | 72.95 | 73.50 | 105,044 | +0.30(+0.41%) |
Aug 24, 2017 | 74.20 | 74.25 | 73.00 | 73.20 | 268,385 | -0.60(-0.81%) |
Aug 23, 2017 | 72.45 | 74.05 | 71.95 | 73.80 | 128,917 | +0.70(+0.96%) |
Aug 22, 2017 | 72.60 | 73.30 | 72.60 | 73.10 | 204,564 | +0.80(+1.11%) |
Aug 21, 2017 | 73.35 | 73.50 | 71.75 | 72.30 | 254,767 | -1.10(-1.50%) |
Aug 18, 2017 | 73.30 | 74.20 | 73.15 | 73.40 | 140,322 | -0.15(-0.20%) |
Aug 17, 2017 | 75.30 | 75.90 | 73.55 | 73.55 | 178,691 | -2.25(-2.97%) |
Aug 16, 2017 | 75.75 | 76.00 | 75.20 | 75.80 | 150,665 | +0.35(+0.46%) |
Aug 15, 2017 | 75.60 | 75.60 | 74.90 | 75.45 | 166,805 | -0.05(-0.07%) |
Aug 14, 2017 | 75.30 | 75.95 | 74.80 | 75.50 | 108,181 | +0.95(+1.27%) |
Aug 11, 2017 | 74.30 | 74.85 | 73.40 | 74.55 | 124,839 | +0.45(+0.61%) |
Aug 10, 2017 | 76.15 | 76.47 | 74.10 | 74.10 | 165,748 | -2.50(-3.26%) |
Aug 09, 2017 | 75.60 | 76.55 | 75.25 | 76.60 | 257,434 | +0.35(+0.46%) |
Aug 08, 2017 | 75.65 | 76.70 | 74.35 | 76.25 | 266,125 | +0.65(+0.86%) |
Aug 07, 2017 | 75.40 | 76.35 | 74.55 | 75.60 | 290,744 | +0.55(+0.73%) |
Aug 04, 2017 | 76.55 | 74.80 | 75.05 | 313,690 | -1.00(-1.31%) | |
Aug 03, 2017 | 76.35 | 76.90 | 74.45 | 76.05 | 225,112 | -0.70(-0.91%) |
Aug 02, 2017 | 78.50 | 78.50 | 76.55 | 76.75 | 446,564 | -1.40(-1.79%) |
Aug 01, 2017 | 75.30 | 78.35 | 75.30 | 78.15 | 472,694 | +3.05(+4.06%) |
Jul 31, 2017 | 75.30 | 75.90 | 74.65 | 75.10 | 269,605 | -0.05(-0.07%) |
Jul 28, 2017 | 75.95 | 75.95 | 74.15 | 75.15 | 272,215 | -1.10(-1.44%) |
Jul 27, 2017 | 77.80 | 79.15 | 75.20 | 76.25 | 598,037 | -0.95(-1.23%) |
Jul 26, 2017 | 72.40 | 77.50 | 69.75 | 77.20 | 784,991 | +7.65(+11.00%) |
Jul 25, 2017 | 70.30 | 71.40 | 68.86 | 69.55 | 635,752 | -0.75(-1.07%) |
Jul 24, 2017 | 70.50 | 70.60 | 70.04 | 70.30 | 196,087 | -0.20(-0.28%) |
Jul 21, 2017 | 71.65 | 71.65 | 70.45 | 70.50 | 307,226 | -1.00(-1.40%) |
Jul 20, 2017 | 70.75 | 71.60 | 70.30 | 71.50 | 184,617 | +0.65(+0.92%) |
Jul 19, 2017 | 69.40 | 70.90 | 69.25 | 70.85 | 211,823 | +1.90(+2.76%) |
Jul 18, 2017 | 68.25 | 69.45 | 68.00 | 68.95 | 189,726 | +0.20(+0.29%) |
Jul 17, 2017 | 69.05 | 69.50 | 67.95 | 68.75 | 240,037 | -0.35(-0.51%) |
Jul 14, 2017 | 69.20 | 69.30 | 68.60 | 69.10 | 228,140 | +0.10(+0.14%) |
Jul 13, 2017 | 69.55 | 69.90 | 68.40 | 69.00 | 178,747 | -0.45(-0.65%) |
Jul 12, 2017 | 69.60 | 70.00 | 69.00 | 69.45 | 245,758 | +0.70(+1.02%) |
Jul 11, 2017 | 68.30 | 69.00 | 67.95 | 68.75 | 231,665 | +0.45(+0.66%) |
Jul 10, 2017 | 68.65 | 69.20 | 68.10 | 68.30 | 236,388 | -0.35(-0.51%) |
Jul 07, 2017 | 67.50 | 68.75 | 67.35 | 68.65 | 179,610 | +1.75(+2.62%) |
Jul 06, 2017 | 66.85 | 67.62 | 66.35 | 66.90 | 288,760 | -0.70(-1.04%) |
Jul 05, 2017 | 67.55 | 68.30 | 66.85 | 67.60 | 238,893 | +0.35(+0.52%) |
Jul 03, 2017 | 68.55 | 68.85 | 67.00 | 67.25 | 130,314 | -1.10(-1.61%) |
Jun 30, 2017 | 68.50 | 69.10 | 67.95 | 68.35 | 327,999 | +0.10(+0.15%) |
Jun 29, 2017 | 68.95 | 69.03 | 67.15 | 68.25 | 311,525 | -0.95(-1.37%) |
Jun 28, 2017 | 68.15 | 69.60 | 67.40 | 69.20 | 302,974 | +1.70(+2.52%) |
Jun 27, 2017 | 68.30 | 68.70 | 66.85 | 67.50 | 450,508 | -0.95(-1.39%) |
Jun 26, 2017 | 70.20 | 71.03 | 68.20 | 68.45 | 355,203 | -1.70(-2.42%) |
Jun 23, 2017 | 70.40 | 71.33 | 70.10 | 70.15 | 449,595 | -0.15(-0.21%) |
Jun 22, 2017 | 70.25 | 70.75 | 69.68 | 70.30 | 283,993 | -0.20(-0.28%) |
Jun 21, 2017 | 71.10 | 71.45 | 70.25 | 70.50 | 257,385 | -0.25(-0.35%) |
Jun 20, 2017 | 71.90 | 73.06 | 70.62 | 70.75 | 181,235 | -1.30(-1.80%) |
Jun 19, 2017 | 71.20 | 72.45 | 71.20 | 72.05 | 261,861 | +1.30(+1.84%) |
Jun 16, 2017 | 70.80 | 71.90 | 70.27 | 70.75 | 678,777 | -0.40(-0.56%) |
Jun 15, 2017 | 71.60 | 72.50 | 70.95 | 71.15 | 344,725 | -1.70(-2.33%) |
Jun 14, 2017 | 74.70 | 74.70 | 71.70 | 72.85 | 362,637 | -1.60(-2.15%) |
Jun 13, 2017 | 75.90 | 76.85 | 73.75 | 74.45 | 590,192 | -0.55(-0.73%) |
Jun 12, 2017 | 74.05 | 75.25 | 72.50 | 75.00 | 248,581 | +0.05(+0.07%) |
Jun 09, 2017 | 78.00 | 78.45 | 73.10 | 74.95 | 372,597 | -2.80(-3.60%) |
Jun 08, 2017 | 75.70 | 78.00 | 75.05 | 77.75 | 276,249 | +2.45(+3.25%) |
Jun 07, 2017 | 75.10 | 75.95 | 75.00 | 75.30 | 169,831 | +0.60(+0.80%) |
Jun 06, 2017 | 73.95 | 75.40 | 73.85 | 74.70 | 141,695 | +0.15(+0.20%) |
Jun 05, 2017 | 75.30 | 76.05 | 74.22 | 74.55 | 287,134 | -1.30(-1.71%) |
Jun 02, 2017 | 75.90 | 77.08 | 75.00 | 75.85 | 284,762 | +0.30(+0.40%) |