Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.90 | 71.70 | 70.90 | 71.30 | 39,188 | +0.45(+0.63%) |
Aug 30, 2017 | 71.40 | 71.40 | 70.41 | 70.85 | 40,474 | -0.50(-0.70%) |
Aug 29, 2017 | 71.20 | 71.65 | 70.90 | 71.35 | 48,885 | +0.25(+0.35%) |
Aug 28, 2017 | 71.45 | 71.55 | 69.93 | 71.10 | 42,526 | -0.05(-0.07%) |
Aug 25, 2017 | 70.75 | 71.60 | 70.51 | 71.15 | 29,268 | +0.45(+0.63%) |
Aug 24, 2017 | 70.88 | 70.21 | 70.70 | 29,981 | +0.95(+1.36%) | |
Aug 23, 2017 | 70.51 | 70.51 | 69.21 | 69.76 | 65,018 | -1.05(-1.48%) |
Aug 22, 2017 | 69.46 | 71.40 | 69.46 | 70.80 | 47,325 | +1.35(+1.94%) |
Aug 21, 2017 | 69.21 | 69.66 | 68.86 | 69.46 | 45,511 | +0.20(+0.29%) |
Aug 18, 2017 | 68.66 | 69.46 | 68.13 | 69.26 | 162,528 | +0.25(+0.36%) |
Aug 17, 2017 | 69.76 | 70.46 | 68.76 | 69.01 | 61,258 | -0.75(-1.07%) |
Aug 16, 2017 | 70.55 | 71.15 | 69.46 | 69.76 | 61,467 | -0.35(-0.50%) |
Aug 15, 2017 | 71.00 | 71.23 | 69.96 | 70.11 | 44,702 | -0.85(-1.19%) |
Aug 14, 2017 | 70.90 | 71.35 | 70.65 | 70.95 | 55,039 | +0.70(+0.99%) |
Aug 11, 2017 | 69.66 | 70.80 | 69.41 | 70.26 | 60,851 | +1.00(+1.44%) |
Aug 10, 2017 | 69.01 | 69.66 | 68.56 | 69.26 | 62,744 | +0.45(+0.65%) |
Aug 09, 2017 | 70.36 | 70.36 | 68.26 | 68.81 | 161,742 | -1.59(-2.26%) |
Aug 08, 2017 | 70.06 | 71.30 | 70.06 | 70.41 | 65,019 | +0.05(+0.07%) |
Aug 07, 2017 | 70.51 | 71.05 | 69.81 | 70.36 | 48,089 | -0.10(-0.14%) |
Aug 04, 2017 | 70.90 | 68.86 | 70.46 | 65,669 | +1.10(+1.58%) | |
Aug 03, 2017 | 68.91 | 69.81 | 68.76 | 69.36 | 51,136 | +0.60(+0.87%) |
Aug 02, 2017 | 69.81 | 69.91 | 68.71 | 68.76 | 44,000 | -1.15(-1.64%) |
Aug 01, 2017 | 70.31 | 70.75 | 69.46 | 69.91 | 50,174 | -0.05(-0.07%) |
Jul 31, 2017 | 71.15 | 71.20 | 69.76 | 69.96 | 65,201 | -0.95(-1.34%) |
Jul 28, 2017 | 71.00 | 71.50 | 70.65 | 70.90 | 73,670 | -0.30(-0.42%) |
Jul 27, 2017 | 71.00 | 71.45 | 70.11 | 71.20 | 90,790 | +0.35(+0.49%) |
Jul 26, 2017 | 70.31 | 70.90 | 69.66 | 70.85 | 112,016 | +0.60(+0.85%) |
Jul 25, 2017 | 70.80 | 71.15 | 70.16 | 70.26 | 69,688 | -0.25(-0.35%) |
Jul 24, 2017 | 70.55 | 70.65 | 69.76 | 70.51 | 71,124 | -0.15(-0.21%) |
Jul 21, 2017 | 70.90 | 71.05 | 69.81 | 70.65 | 103,258 | +0.25(+0.35%) |
Jul 20, 2017 | 71.95 | 71.95 | 70.16 | 70.41 | 47,645 | -1.25(-1.74%) |
Jul 19, 2017 | 70.55 | 72.70 | 70.16 | 71.65 | 89,252 | +1.40(+1.99%) |
Jul 18, 2017 | 71.30 | 71.30 | 70.06 | 70.26 | 72,792 | -1.49(-2.08%) |
Jul 17, 2017 | 69.21 | 71.85 | 69.21 | 71.75 | 116,277 | +2.34(+3.37%) |
Jul 14, 2017 | 70.51 | 70.99 | 69.11 | 69.41 | 126,398 | -1.20(-1.69%) |
Jul 13, 2017 | 71.35 | 71.90 | 70.01 | 70.60 | 68,501 | -0.85(-1.19%) |
Jul 12, 2017 | 70.65 | 72.04 | 70.65 | 71.45 | 44,175 | +0.95(+1.34%) |
Jul 11, 2017 | 70.65 | 71.00 | 70.21 | 70.51 | 74,817 | +0.15(+0.21%) |
Jul 10, 2017 | 71.55 | 71.75 | 70.36 | 70.36 | 70,831 | -1.64(-2.28%) |
Jul 07, 2017 | 70.85 | 72.02 | 70.06 | 72.00 | 53,043 | +1.35(+1.90%) |
Jul 06, 2017 | 72.85 | 73.10 | 70.65 | 70.65 | 112,082 | -2.59(-3.54%) |
Jul 05, 2017 | 73.35 | 73.84 | 72.80 | 73.25 | 96,866 | -0.15(-0.20%) |
Jul 03, 2017 | 72.75 | 73.69 | 72.75 | 73.39 | 49,106 | +1.00(+1.38%) |
Jun 30, 2017 | 72.75 | 72.87 | 71.80 | 72.40 | 67,295 | -0.35(-0.48%) |
Jun 29, 2017 | 74.59 | 74.59 | 71.53 | 72.75 | 137,445 | +0.20(+0.27%) |
Jun 28, 2017 | 69.76 | 74.24 | 69.76 | 72.55 | 233,543 | +4.63(+6.82%) |
Jun 27, 2017 | 68.71 | 68.81 | 67.62 | 67.91 | 167,375 | -0.85(-1.23%) |
Jun 26, 2017 | 68.51 | 69.58 | 68.16 | 68.76 | 102,623 | +0.30(+0.44%) |
Jun 23, 2017 | 68.31 | 68.46 | 119,108 | -0.55(-0.79%) | ||
Jun 22, 2017 | 67.81 | 69.11 | 67.81 | 69.01 | 144,058 | +1.10(+1.61%) |
Jun 21, 2017 | 67.47 | 68.26 | 67.47 | 67.91 | 68,856 | +0.40(+0.59%) |
Jun 20, 2017 | 67.96 | 68.21 | 67.37 | 67.52 | 53,625 | -0.60(-0.88%) |
Jun 19, 2017 | 67.62 | 69.01 | 67.24 | 68.11 | 82,880 | +0.60(+0.89%) |
Jun 16, 2017 | 67.62 | 67.96 | 66.67 | 67.52 | 139,217 | -0.45(-0.66%) |
Jun 15, 2017 | 67.57 | 68.36 | 67.12 | 67.96 | 176,249 | +0.25(+0.37%) |
Jun 14, 2017 | 70.75 | 71.60 | 67.27 | 67.71 | 170,241 | -0.50(-0.73%) |
Jun 13, 2017 | 67.42 | 68.81 | 66.57 | 68.21 | 310,508 | +0.75(+1.11%) |
Jun 12, 2017 | 67.12 | 67.81 | 66.67 | 67.47 | 161,191 | -0.10(-0.15%) |
Jun 09, 2017 | 67.57 | 68.04 | 66.42 | 67.57 | 230,553 | -0.10(-0.15%) |
Jun 08, 2017 | 66.87 | 68.56 | 66.52 | 67.67 | 214,622 | +0.55(+0.82%) |
Jun 07, 2017 | 67.12 | 68.41 | 65.68 | 67.12 | 394,526 | -7.11(-9.58%) |
Jun 06, 2017 | 74.53 | 75.08 | 73.39 | 74.23 | 93,036 | -0.45(-0.60%) |
Jun 05, 2017 | 75.78 | 76.02 | 74.63 | 74.68 | 56,653 | -0.75(-0.99%) |
Jun 02, 2017 | 72.69 | 75.73 | 72.69 | 75.43 | 106,166 | +2.74(+3.76%) |