Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.24 | 74.76 | 73.24 | 74.45 | 616,745 | +1.31(+1.78%) |
Aug 30, 2017 | 73.13 | 73.69 | 72.86 | 73.15 | 272,575 | -0.09(-0.13%) |
Aug 29, 2017 | 73.70 | 73.70 | 73.03 | 73.24 | 405,305 | -0.53(-0.72%) |
Aug 28, 2017 | 74.81 | 74.85 | 73.63 | 73.78 | 661,420 | -0.95(-1.28%) |
Aug 25, 2017 | 73.74 | 75.33 | 73.74 | 74.73 | 451,343 | +1.28(+1.74%) |
Aug 24, 2017 | 73.97 | 74.77 | 73.38 | 73.45 | 695,904 | +0.42(+0.57%) |
Aug 23, 2017 | 73.19 | 73.44 | 72.71 | 73.03 | 554,431 | -0.47(-0.64%) |
Aug 22, 2017 | 72.44 | 73.53 | 72.44 | 73.50 | 675,497 | +1.39(+1.93%) |
Aug 21, 2017 | 72.32 | 72.69 | 71.68 | 72.11 | 849,359 | +0.05(+0.07%) |
Aug 18, 2017 | 72.56 | 72.58 | 71.82 | 72.06 | 576,550 | -0.79(-1.08%) |
Aug 17, 2017 | 72.95 | 74.04 | 72.47 | 72.84 | 504,895 | -0.44(-0.59%) |
Aug 16, 2017 | 73.69 | 74.23 | 73.20 | 73.28 | 454,769 | -0.03(-0.04%) |
Aug 15, 2017 | 74.06 | 74.06 | 72.05 | 73.30 | 545,529 | -0.96(-1.29%) |
Aug 14, 2017 | 74.89 | 75.12 | 74.22 | 74.26 | 449,728 | +0.04(+0.06%) |
Aug 11, 2017 | 74.15 | 74.92 | 73.86 | 74.22 | 500,018 | -0.43(-0.57%) |
Aug 10, 2017 | 76.73 | 78.01 | 74.61 | 74.65 | 694,430 | -2.67(-3.45%) |
Aug 09, 2017 | 76.84 | 78.12 | 76.83 | 77.31 | 504,825 | -0.62(-0.79%) |
Aug 08, 2017 | 78.58 | 79.05 | 77.76 | 77.93 | 803,551 | +0.21(+0.26%) |
Aug 07, 2017 | 78.17 | 78.17 | 77.37 | 77.73 | 506,835 | -0.16(-0.21%) |
Aug 04, 2017 | 76.78 | 78.35 | 76.78 | 77.89 | 706,507 | +1.22(+1.59%) |
Aug 03, 2017 | 76.48 | 77.46 | 76.16 | 76.66 | 656,621 | +0.44(+0.58%) |
Aug 02, 2017 | 75.66 | 76.62 | 75.26 | 76.22 | 890,185 | +0.62(+0.83%) |
Aug 01, 2017 | 74.19 | 76.01 | 73.89 | 75.60 | 837,738 | +1.44(+1.95%) |
Jul 31, 2017 | 73.89 | 74.23 | 72.94 | 74.15 | 769,497 | +0.39(+0.53%) |
Jul 28, 2017 | 74.64 | 74.64 | 73.07 | 73.76 | 859,022 | -0.86(-1.16%) |
Jul 27, 2017 | 75.55 | 75.55 | 72.55 | 74.62 | 1,711,821 | -1.16(-1.53%) |
Jul 26, 2017 | 75.19 | 75.99 | 74.45 | 75.78 | 1,195,195 | +0.61(+0.81%) |
Jul 25, 2017 | 75.14 | 76.90 | 74.66 | 75.18 | 1,287,075 | +0.07(+0.09%) |
Jul 24, 2017 | 75.13 | 75.69 | 74.26 | 75.11 | 1,398,976 | -0.68(-0.90%) |
Jul 21, 2017 | 74.53 | 77.79 | 74.53 | 75.79 | 771,102 | +1.27(+1.70%) |
Jul 20, 2017 | 74.06 | 74.99 | 74.03 | 74.53 | 498,673 | +0.77(+1.04%) |
Jul 19, 2017 | 73.20 | 74.01 | 73.07 | 73.76 | 582,795 | +0.67(+0.91%) |
Jul 18, 2017 | 73.42 | 73.97 | 72.89 | 73.09 | 537,886 | -0.59(-0.80%) |
Jul 17, 2017 | 73.73 | 74.95 | 73.07 | 73.68 | 764,572 | +0.25(+0.34%) |
Jul 14, 2017 | 73.86 | 74.24 | 73.37 | 73.43 | 362,821 | -0.36(-0.49%) |
Jul 13, 2017 | 73.98 | 74.75 | 73.73 | 73.79 | 649,033 | +0.17(+0.23%) |
Jul 12, 2017 | 73.29 | 73.99 | 73.07 | 73.62 | 675,382 | +0.68(+0.94%) |
Jul 11, 2017 | 73.60 | 73.60 | 72.64 | 72.94 | 865,022 | -0.74(-1.00%) |
Jul 10, 2017 | 75.12 | 75.28 | 73.23 | 73.67 | 888,647 | -1.43(-1.90%) |
Jul 07, 2017 | 74.46 | 75.37 | 74.09 | 75.10 | 468,735 | +0.77(+1.04%) |
Jul 06, 2017 | 75.66 | 76.15 | 74.24 | 74.33 | 595,682 | -1.67(-2.19%) |
Jul 05, 2017 | 76.66 | 76.66 | 75.61 | 76.00 | 623,061 | -0.83(-1.08%) |
Jul 03, 2017 | 76.13 | 77.02 | 75.79 | 76.83 | 325,733 | +0.78(+1.02%) |
Jun 30, 2017 | 76.15 | 76.84 | 75.36 | 76.05 | 1,224,275 | +0.38(+0.50%) |
Jun 29, 2017 | 75.60 | 76.48 | 74.98 | 75.67 | 710,720 | +0.24(+0.32%) |
Jun 28, 2017 | 76.14 | 76.83 | 75.36 | 75.43 | 691,747 | -0.37(-0.49%) |
Jun 27, 2017 | 75.37 | 75.86 | 74.95 | 75.80 | 956,041 | +0.38(+0.51%) |
Jun 26, 2017 | 75.19 | 76.87 | 75.19 | 75.42 | 1,430,172 | +0.28(+0.38%) |
Jun 23, 2017 | 73.52 | 75.34 | 73.23 | 75.13 | 1,262,372 | +1.47(+2.00%) |
Jun 22, 2017 | 73.30 | 73.66 | 72.10 | 73.66 | 963,852 | +0.38(+0.51%) |
Jun 21, 2017 | 75.36 | 75.78 | 73.08 | 73.29 | 1,138,383 | -2.03(-2.70%) |
Jun 20, 2017 | 75.64 | 75.90 | 74.81 | 75.32 | 1,176,733 | -0.52(-0.69%) |
Jun 19, 2017 | 75.51 | 76.18 | 75.11 | 75.84 | 487,394 | +0.42(+0.56%) |
Jun 16, 2017 | 75.29 | 75.46 | 74.28 | 75.43 | 954,387 | -0.23(-0.31%) |
Jun 15, 2017 | 74.64 | 75.78 | 74.50 | 75.66 | 1,240,587 | +0.33(+0.44%) |
Jun 14, 2017 | 75.44 | 75.78 | 74.61 | 75.32 | 702,445 | +0.13(+0.17%) |
Jun 13, 2017 | 74.58 | 75.50 | 73.18 | 75.19 | 1,099,899 | +0.82(+1.10%) |
Jun 12, 2017 | 73.42 | 75.50 | 73.39 | 74.37 | 767,234 | +0.78(+1.06%) |
Jun 09, 2017 | 72.61 | 73.90 | 71.88 | 73.60 | 511,058 | +0.92(+1.27%) |
Jun 08, 2017 | 72.67 | 73.15 | 72.16 | 72.67 | 680,393 | +0.48(+0.66%) |
Jun 07, 2017 | 72.52 | 73.20 | 72.10 | 72.19 | 1,029,307 | -0.15(-0.20%) |
Jun 06, 2017 | 71.77 | 72.37 | 71.56 | 72.34 | 839,014 | +0.14(+0.19%) |
Jun 05, 2017 | 71.99 | 72.48 | 70.95 | 72.20 | 737,081 | +0.10(+0.14%) |
Jun 02, 2017 | 71.95 | 72.44 | 71.34 | 72.10 | 898,200 | +0.38(+0.54%) |