Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.17 | 74.69 | 73.17 | 74.39 | 617,285 | +1.30(+1.78%) |
Aug 30, 2017 | 73.07 | 73.63 | 72.79 | 73.09 | 272,813 | -0.09(-0.13%) |
Aug 29, 2017 | 73.63 | 73.63 | 72.97 | 73.18 | 405,660 | -0.53(-0.72%) |
Aug 28, 2017 | 74.74 | 74.78 | 73.57 | 73.71 | 661,999 | -0.95(-1.28%) |
Aug 25, 2017 | 73.68 | 75.26 | 73.68 | 74.66 | 451,738 | +1.28(+1.74%) |
Aug 24, 2017 | 73.91 | 74.70 | 73.32 | 73.39 | 696,512 | +0.42(+0.57%) |
Aug 23, 2017 | 73.13 | 73.37 | 72.64 | 72.97 | 554,917 | -0.47(-0.64%) |
Aug 22, 2017 | 72.38 | 73.46 | 72.38 | 73.44 | 676,088 | +1.39(+1.93%) |
Aug 21, 2017 | 72.26 | 72.63 | 71.62 | 72.04 | 850,102 | +0.05(+0.07%) |
Aug 18, 2017 | 72.50 | 72.51 | 71.75 | 71.99 | 577,055 | -0.79(-1.08%) |
Aug 17, 2017 | 72.89 | 73.98 | 72.40 | 72.78 | 505,337 | -0.44(-0.60%) |
Aug 16, 2017 | 73.63 | 74.16 | 73.14 | 73.22 | 455,167 | -0.03(-0.03%) |
Aug 15, 2017 | 73.99 | 73.99 | 71.99 | 73.24 | 546,007 | -0.96(-1.29%) |
Aug 14, 2017 | 74.82 | 75.05 | 74.15 | 74.20 | 450,121 | +0.04(+0.06%) |
Aug 11, 2017 | 74.09 | 74.86 | 73.79 | 74.15 | 500,455 | -0.43(-0.57%) |
Aug 10, 2017 | 76.67 | 77.94 | 74.55 | 74.58 | 695,037 | -2.67(-3.45%) |
Aug 09, 2017 | 76.78 | 78.05 | 76.76 | 77.25 | 505,267 | -0.61(-0.79%) |
Aug 08, 2017 | 78.51 | 78.98 | 77.69 | 77.86 | 804,254 | +0.20(+0.26%) |
Aug 07, 2017 | 78.10 | 78.10 | 77.31 | 77.66 | 507,279 | -0.16(-0.21%) |
Aug 04, 2017 | 76.71 | 78.28 | 76.71 | 77.82 | 707,126 | +1.22(+1.59%) |
Aug 03, 2017 | 76.41 | 77.39 | 76.09 | 76.60 | 657,196 | +0.44(+0.58%) |
Aug 02, 2017 | 75.60 | 76.56 | 75.20 | 76.15 | 890,964 | +0.62(+0.83%) |
Aug 01, 2017 | 74.13 | 75.94 | 73.82 | 75.53 | 838,471 | +1.44(+1.95%) |
Jul 31, 2017 | 73.83 | 74.16 | 72.87 | 74.09 | 770,170 | +0.39(+0.53%) |
Jul 28, 2017 | 74.57 | 74.57 | 73.01 | 73.69 | 859,774 | -0.86(-1.16%) |
Jul 27, 2017 | 75.49 | 75.49 | 72.49 | 74.56 | 1,713,319 | -1.16(-1.53%) |
Jul 26, 2017 | 75.13 | 75.92 | 74.39 | 75.72 | 1,196,241 | +0.61(+0.81%) |
Jul 25, 2017 | 75.08 | 76.83 | 74.59 | 75.11 | 1,288,201 | +0.07(+0.09%) |
Jul 24, 2017 | 75.06 | 75.62 | 74.20 | 75.04 | 1,400,200 | -0.68(-0.90%) |
Jul 21, 2017 | 74.46 | 77.73 | 74.46 | 75.73 | 771,776 | +1.26(+1.70%) |
Jul 20, 2017 | 73.99 | 74.92 | 73.97 | 74.46 | 499,109 | +0.77(+1.04%) |
Jul 19, 2017 | 73.14 | 73.95 | 73.00 | 73.69 | 583,305 | +0.67(+0.91%) |
Jul 18, 2017 | 73.36 | 73.91 | 72.83 | 73.03 | 538,356 | -0.59(-0.80%) |
Jul 17, 2017 | 73.67 | 74.88 | 73.01 | 73.62 | 765,241 | +0.25(+0.34%) |
Jul 14, 2017 | 73.80 | 74.17 | 73.31 | 73.37 | 363,138 | -0.36(-0.49%) |
Jul 13, 2017 | 73.92 | 74.68 | 73.67 | 73.73 | 649,601 | +0.17(+0.23%) |
Jul 12, 2017 | 73.22 | 73.92 | 73.01 | 73.56 | 675,973 | +0.68(+0.94%) |
Jul 11, 2017 | 73.53 | 73.53 | 72.58 | 72.87 | 865,779 | -0.73(-1.00%) |
Jul 10, 2017 | 75.05 | 75.21 | 73.16 | 73.61 | 889,424 | -1.43(-1.90%) |
Jul 07, 2017 | 74.39 | 75.30 | 74.03 | 75.03 | 469,145 | +0.77(+1.04%) |
Jul 06, 2017 | 75.59 | 76.09 | 74.17 | 74.27 | 596,203 | -1.67(-2.19%) |
Jul 05, 2017 | 76.59 | 76.59 | 75.55 | 75.93 | 623,606 | -0.83(-1.08%) |
Jul 03, 2017 | 76.07 | 76.96 | 75.73 | 76.76 | 326,018 | +0.78(+1.02%) |
Jun 30, 2017 | 76.09 | 76.78 | 75.29 | 75.98 | 1,225,346 | +0.38(+0.50%) |
Jun 29, 2017 | 75.53 | 76.41 | 74.92 | 75.61 | 711,342 | +0.24(+0.32%) |
Jun 28, 2017 | 76.08 | 76.76 | 75.29 | 75.37 | 692,352 | -0.37(-0.48%) |
Jun 27, 2017 | 75.31 | 75.79 | 74.88 | 75.74 | 956,878 | +0.38(+0.51%) |
Jun 26, 2017 | 75.13 | 76.80 | 75.13 | 75.35 | 1,431,423 | +0.28(+0.38%) |
Jun 23, 2017 | 73.45 | 75.27 | 73.17 | 75.07 | 1,263,477 | +1.47(+2.00%) |
Jun 22, 2017 | 73.24 | 73.60 | 72.04 | 73.60 | 964,695 | +0.38(+0.51%) |
Jun 21, 2017 | 75.29 | 75.72 | 73.02 | 73.22 | 1,139,379 | -2.03(-2.70%) |
Jun 20, 2017 | 75.57 | 75.84 | 74.74 | 75.26 | 1,177,762 | -0.52(-0.69%) |
Jun 19, 2017 | 75.44 | 76.11 | 75.04 | 75.78 | 487,820 | +0.42(+0.56%) |
Jun 16, 2017 | 75.22 | 75.39 | 74.21 | 75.36 | 955,222 | -0.23(-0.31%) |
Jun 15, 2017 | 74.57 | 75.72 | 74.44 | 75.59 | 1,241,672 | +0.33(+0.44%) |
Jun 14, 2017 | 75.38 | 75.72 | 74.55 | 75.26 | 703,060 | +0.13(+0.17%) |
Jun 13, 2017 | 74.51 | 75.44 | 73.11 | 75.13 | 1,100,862 | +0.82(+1.10%) |
Jun 12, 2017 | 73.36 | 75.44 | 73.33 | 74.31 | 767,905 | +0.78(+1.06%) |
Jun 09, 2017 | 72.55 | 73.84 | 71.81 | 73.53 | 511,505 | +0.92(+1.27%) |
Jun 08, 2017 | 72.61 | 73.09 | 72.10 | 72.61 | 680,988 | +0.48(+0.66%) |
Jun 07, 2017 | 72.45 | 73.14 | 72.04 | 72.13 | 1,030,208 | -0.15(-0.20%) |
Jun 06, 2017 | 71.71 | 72.31 | 71.50 | 72.28 | 839,748 | +0.14(+0.19%) |
Jun 05, 2017 | 71.93 | 72.42 | 70.89 | 72.14 | 737,725 | +0.10(+0.14%) |
Jun 02, 2017 | 71.88 | 72.38 | 71.28 | 72.04 | 898,986 | +0.38(+0.54%) |