Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 71.54 | 71.66 | 70.98 | 71.07 | 298,421 | -0.14(-0.20%) |
Aug 30, 2017 | 70.01 | 71.54 | 69.84 | 71.21 | 741,099 | +1.11(+1.59%) |
Aug 29, 2017 | 69.73 | 70.56 | 69.45 | 70.10 | 377,139 | -0.65(-0.92%) |
Aug 28, 2017 | 72.00 | 72.14 | 70.42 | 70.75 | 507,861 | -1.02(-1.42%) |
Aug 25, 2017 | 71.58 | 71.95 | 71.40 | 71.77 | 179,514 | +0.56(+0.78%) |
Aug 24, 2017 | 71.40 | 71.44 | 70.61 | 71.21 | 180,652 | +0.09(+0.13%) |
Aug 23, 2017 | 70.24 | 71.28 | 69.96 | 71.12 | 270,737 | +0.42(+0.59%) |
Aug 22, 2017 | 70.98 | 71.12 | 70.52 | 70.70 | 193,503 | +0.23(+0.33%) |
Aug 21, 2017 | 70.24 | 73.76 | 70.10 | 70.47 | 270,033 | +0.05(+0.07%) |
Aug 18, 2017 | 69.96 | 70.98 | 69.63 | 70.42 | 371,808 | -0.09(-0.13%) |
Aug 17, 2017 | 72.19 | 72.79 | 70.47 | 70.52 | 351,492 | -2.04(-2.81%) |
Aug 16, 2017 | 73.67 | 73.72 | 72.42 | 72.56 | 316,032 | -0.65(-0.89%) |
Aug 15, 2017 | 74.83 | 74.83 | 73.16 | 73.21 | 301,721 | -0.28(-0.38%) |
Aug 14, 2017 | 72.32 | 73.72 | 72.28 | 73.48 | 267,195 | +1.72(+2.39%) |
Aug 11, 2017 | 72.42 | 72.63 | 71.21 | 71.77 | 269,583 | -0.32(-0.45%) |
Aug 10, 2017 | 73.53 | 73.76 | 72.00 | 72.09 | 339,022 | -1.72(-2.33%) |
Aug 09, 2017 | 74.23 | 74.64 | 73.62 | 73.81 | 338,204 | -1.21(-1.61%) |
Aug 08, 2017 | 74.46 | 75.80 | 74.78 | 75.02 | 270,003 | +0.23(+0.31%) |
Aug 07, 2017 | 74.88 | 75.02 | 74.09 | 74.78 | 253,285 | +0.19(+0.25%) |
Aug 04, 2017 | 75.15 | 75.48 | 74.51 | 74.60 | 341,277 | +0.05(+0.06%) |
Aug 03, 2017 | 74.37 | 74.92 | 74.13 | 74.55 | 261,523 | -0.14(-0.19%) |
Aug 02, 2017 | 75.15 | 75.34 | 74.32 | 74.69 | 235,859 | -0.51(-0.68%) |
Aug 01, 2017 | 75.48 | 75.48 | 74.41 | 75.20 | 213,348 | +0.19(+0.25%) |
Jul 31, 2017 | 74.60 | 75.34 | 74.27 | 75.02 | 238,523 | +0.74(+1.00%) |
Jul 28, 2017 | 74.69 | 74.69 | 74.04 | 74.27 | 314,648 | -0.51(-0.68%) |
Jul 27, 2017 | 74.92 | 75.43 | 74.41 | 74.78 | 580,626 | +0.14(+0.19%) |
Jul 26, 2017 | 76.27 | 76.27 | 74.41 | 74.64 | 337,093 | -1.35(-1.77%) |
Jul 25, 2017 | 75.90 | 75.97 | 74.88 | 75.99 | 395,854 | +1.58(+2.12%) |
Jul 24, 2017 | 73.95 | 74.97 | 73.95 | 74.41 | 309,391 | +0.42(+0.56%) |
Jul 21, 2017 | 77.10 | 77.10 | 73.65 | 74.00 | 482,291 | -1.48(-1.97%) |
Jul 20, 2017 | 75.02 | 75.57 | 74.18 | 75.48 | 346,982 | +0.65(+0.87%) |
Jul 19, 2017 | 75.20 | 75.62 | 74.32 | 74.83 | 301,774 | -0.23(-0.31%) |
Jul 18, 2017 | 74.55 | 75.15 | 73.93 | 75.06 | 301,703 | +0.09(+0.12%) |
Jul 17, 2017 | 75.15 | 75.39 | 74.60 | 74.97 | 369,233 | -0.23(-0.31%) |
Jul 14, 2017 | 75.20 | 75.67 | 74.64 | 75.20 | 280,701 | -0.74(-0.98%) |
Jul 13, 2017 | 76.31 | 76.59 | 75.53 | 75.94 | 203,952 | -0.09(-0.12%) |
Jul 12, 2017 | 76.22 | 76.65 | 75.48 | 76.04 | 305,591 | -0.14(-0.18%) |
Jul 11, 2017 | 76.22 | 76.34 | 75.39 | 76.18 | 326,743 | +0.09(+0.12%) |
Jul 10, 2017 | 75.99 | 76.55 | 75.53 | 76.08 | 311,266 | -0.19(-0.24%) |
Jul 07, 2017 | 76.31 | 76.41 | 75.15 | 76.27 | 238,633 | +0.37(+0.49%) |
Jul 06, 2017 | 76.55 | 76.82 | 75.57 | 75.90 | 311,645 | -0.70(-0.91%) |
Jul 05, 2017 | 76.73 | 77.15 | 75.48 | 76.59 | 327,157 | +0.09(+0.12%) |
Jul 03, 2017 | 76.08 | 76.87 | 75.76 | 76.50 | 269,527 | +0.88(+1.17%) |
Jun 30, 2017 | 76.13 | 76.18 | 75.06 | 75.62 | 337,532 | -0.28(-0.37%) |
Jun 29, 2017 | 75.39 | 76.04 | 74.76 | 75.90 | 504,196 | +2.04(+2.76%) |
Jun 28, 2017 | 73.39 | 74.27 | 73.35 | 73.86 | 418,764 | +1.12(+1.54%) |
Jun 27, 2017 | 72.46 | 73.52 | 72.32 | 72.73 | 446,630 | +0.46(+0.64%) |
Jun 26, 2017 | 72.27 | 73.06 | 71.53 | 72.27 | 269,996 | +0.14(+0.19%) |
Jun 23, 2017 | 72.64 | 72.71 | 71.67 | 72.13 | 626,400 | +0.00(+0.00%) |
Jun 22, 2017 | 72.87 | 73.19 | 71.99 | 72.13 | 284,965 | -0.79(-1.08%) |
Jun 21, 2017 | 74.58 | 74.67 | 72.92 | 72.92 | 305,274 | -1.52(-2.05%) |
Jun 20, 2017 | 75.46 | 75.46 | 74.40 | 74.44 | 271,689 | -1.15(-1.53%) |
Jun 19, 2017 | 75.73 | 76.57 | 75.37 | 75.60 | 284,286 | +0.18(+0.24%) |
Jun 16, 2017 | 75.69 | 76.06 | 75.04 | 75.41 | 1,134,982 | -0.69(-0.91%) |
Jun 15, 2017 | 75.55 | 76.84 | 75.27 | 76.10 | 301,257 | -0.05(-0.06%) |
Jun 14, 2017 | 75.78 | 76.20 | 74.35 | 76.15 | 479,245 | -0.05(-0.06%) |
Jun 13, 2017 | 76.61 | 77.24 | 75.69 | 76.20 | 452,693 | +0.05(+0.06%) |
Jun 12, 2017 | 76.84 | 77.77 | 75.46 | 76.15 | 463,651 | -0.60(-0.78%) |
Jun 09, 2017 | 75.83 | 77.54 | 75.37 | 76.75 | 761,352 | +1.57(+2.09%) |
Jun 08, 2017 | 72.92 | 76.61 | 72.83 | 75.18 | 517,312 | +2.12(+2.91%) |
Jun 07, 2017 | 72.59 | 73.43 | 72.46 | 73.06 | 370,547 | +0.51(+0.70%) |
Jun 06, 2017 | 72.27 | 74.28 | 71.67 | 72.55 | 489,000 | -0.18(-0.25%) |
Jun 05, 2017 | 72.87 | 73.47 | 72.04 | 72.73 | 630,190 | +1.06(+1.48%) |
Jun 02, 2017 | 71.72 | 72.69 | 71.12 | 71.67 | 391,755 | -0.60(-0.83%) |