Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 69.50 | 69.83 | 68.86 | 68.88 | 1,937,442 | -0.66(-0.95%) |
Aug 30, 2017 | 69.35 | 69.96 | 69.26 | 69.55 | 1,463,691 | +0.20(+0.29%) |
Aug 29, 2017 | 70.82 | 71.25 | 68.91 | 69.35 | 2,837,551 | -1.85(-2.59%) |
Aug 28, 2017 | 70.19 | 71.52 | 69.87 | 71.19 | 2,404,327 | +0.97(+1.39%) |
Aug 25, 2017 | 69.61 | 71.01 | 69.29 | 70.22 | 2,125,221 | +1.09(+1.58%) |
Aug 24, 2017 | 70.20 | 70.39 | 69.11 | 69.13 | 1,261,990 | -0.89(-1.27%) |
Aug 23, 2017 | 71.31 | 71.51 | 69.95 | 70.02 | 1,461,620 | -1.56(-2.18%) |
Aug 22, 2017 | 71.02 | 72.01 | 70.95 | 71.58 | 1,112,416 | +0.66(+0.93%) |
Aug 21, 2017 | 70.59 | 71.28 | 70.49 | 70.92 | 1,215,087 | +0.44(+0.62%) |
Aug 18, 2017 | 70.45 | 71.01 | 70.25 | 70.48 | 1,976,101 | -0.12(-0.17%) |
Aug 17, 2017 | 70.76 | 71.57 | 70.43 | 70.60 | 1,679,109 | -0.22(-0.31%) |
Aug 16, 2017 | 70.19 | 71.10 | 70.07 | 70.81 | 1,521,627 | +0.76(+1.09%) |
Aug 15, 2017 | 69.75 | 70.30 | 69.19 | 70.05 | 2,602,339 | +0.61(+0.88%) |
Aug 14, 2017 | 70.26 | 70.35 | 68.96 | 69.44 | 1,637,646 | -0.50(-0.71%) |
Aug 11, 2017 | 69.46 | 70.05 | 69.15 | 69.93 | 1,330,181 | +0.68(+0.98%) |
Aug 10, 2017 | 68.06 | 69.89 | 67.97 | 69.25 | 2,759,322 | +1.05(+1.54%) |
Aug 09, 2017 | 68.50 | 68.81 | 67.95 | 68.20 | 3,101,679 | -0.46(-0.67%) |
Aug 08, 2017 | 70.13 | 70.26 | 68.25 | 68.67 | 2,863,992 | -1.63(-2.32%) |
Aug 07, 2017 | 69.72 | 70.73 | 69.72 | 70.29 | 1,074,430 | +0.52(+0.75%) |
Aug 04, 2017 | 68.99 | 69.92 | 68.50 | 69.77 | 1,475,406 | +0.90(+1.30%) |
Aug 03, 2017 | 70.55 | 70.55 | 68.82 | 68.88 | 2,323,945 | -2.08(-2.93%) |
Aug 02, 2017 | 71.15 | 71.58 | 70.52 | 70.96 | 1,146,111 | -0.20(-0.28%) |
Aug 01, 2017 | 70.66 | 71.52 | 70.24 | 71.16 | 1,860,617 | +0.77(+1.10%) |
Jul 31, 2017 | 70.34 | 71.02 | 70.23 | 70.39 | 1,778,123 | +0.03(+0.04%) |
Jul 28, 2017 | 70.37 | 70.61 | 69.38 | 70.36 | 3,468,191 | -0.54(-0.76%) |
Jul 27, 2017 | 71.71 | 71.81 | 70.42 | 70.90 | 3,436,396 | -1.12(-1.56%) |
Jul 26, 2017 | 73.17 | 73.23 | 71.66 | 72.02 | 1,866,286 | -0.86(-1.17%) |
Jul 25, 2017 | 72.96 | 73.16 | 72.63 | 72.88 | 2,038,671 | +0.18(+0.25%) |
Jul 24, 2017 | 74.26 | 74.33 | 72.63 | 72.69 | 2,485,355 | -1.72(-2.31%) |
Jul 21, 2017 | 74.93 | 75.18 | 74.31 | 74.41 | 1,361,210 | -0.75(-0.99%) |
Jul 20, 2017 | 75.40 | 75.72 | 75.11 | 75.16 | 874,592 | -0.24(-0.32%) |
Jul 19, 2017 | 74.81 | 75.56 | 74.81 | 75.40 | 1,140,093 | +0.69(+0.92%) |
Jul 18, 2017 | 75.30 | 75.34 | 74.42 | 74.72 | 929,295 | -0.52(-0.69%) |
Jul 17, 2017 | 74.67 | 75.53 | 74.59 | 75.24 | 1,304,916 | +0.60(+0.80%) |
Jul 14, 2017 | 74.46 | 74.99 | 74.21 | 74.64 | 1,407,920 | +0.32(+0.43%) |
Jul 13, 2017 | 75.20 | 75.61 | 74.01 | 74.32 | 1,705,837 | -0.87(-1.16%) |
Jul 12, 2017 | 75.08 | 75.72 | 75.00 | 75.19 | 1,741,376 | +0.26(+0.35%) |
Jul 11, 2017 | 75.14 | 75.44 | 74.54 | 74.93 | 1,284,206 | +0.04(+0.06%) |
Jul 10, 2017 | 75.56 | 75.93 | 74.69 | 74.89 | 1,470,700 | -0.77(-1.02%) |
Jul 07, 2017 | 75.43 | 75.91 | 74.97 | 75.66 | 1,258,071 | +0.41(+0.55%) |
Jul 06, 2017 | 75.00 | 75.80 | 74.69 | 75.25 | 1,829,342 | +0.15(+0.20%) |
Jul 05, 2017 | 76.10 | 76.19 | 74.40 | 75.10 | 2,148,758 | -1.01(-1.32%) |
Jul 03, 2017 | 75.57 | 76.30 | 75.42 | 76.11 | 1,010,869 | +0.75(+1.00%) |
Jun 30, 2017 | 76.64 | 76.93 | 75.29 | 75.36 | 2,032,769 | -1.10(-1.44%) |
Jun 29, 2017 | 76.32 | 76.61 | 75.74 | 76.46 | 2,437,327 | +0.17(+0.22%) |
Jun 28, 2017 | 77.63 | 77.74 | 75.95 | 76.29 | 2,651,540 | -0.94(-1.22%) |
Jun 27, 2017 | 77.50 | 79.34 | 76.90 | 77.24 | 7,414,370 | +2.17(+2.90%) |
Jun 26, 2017 | 74.61 | 75.47 | 74.44 | 75.06 | 4,112,222 | +1.12(+1.52%) |
Jun 23, 2017 | 74.31 | 74.50 | 73.77 | 73.94 | 2,103,879 | -0.36(-0.48%) |
Jun 22, 2017 | 73.76 | 74.61 | 73.55 | 74.29 | 1,339,959 | +0.73(+1.00%) |
Jun 21, 2017 | 73.97 | 74.42 | 73.35 | 73.56 | 1,301,962 | -0.33(-0.45%) |
Jun 20, 2017 | 75.11 | 75.25 | 73.85 | 73.89 | 1,370,932 | -1.57(-2.09%) |
Jun 19, 2017 | 74.58 | 75.56 | 74.49 | 75.47 | 1,298,876 | +1.06(+1.42%) |
Jun 16, 2017 | 74.44 | 74.64 | 73.77 | 74.41 | 2,195,541 | -0.42(-0.56%) |
Jun 15, 2017 | 75.21 | 75.56 | 74.39 | 74.83 | 1,766,333 | -0.56(-0.74%) |
Jun 14, 2017 | 75.00 | 75.69 | 74.86 | 75.39 | 1,928,492 | +0.38(+0.50%) |
Jun 13, 2017 | 75.89 | 76.04 | 74.85 | 75.01 | 3,058,028 | -1.60(-2.09%) |
Jun 12, 2017 | 76.68 | 77.23 | 76.47 | 76.61 | 1,469,088 | -0.15(-0.20%) |
Jun 09, 2017 | 76.76 | 77.31 | 76.31 | 76.76 | 1,323,854 | +0.22(+0.29%) |
Jun 08, 2017 | 77.39 | 76.41 | 76.54 | 1,286,631 | -0.17(-0.22%) | |
Jun 07, 2017 | 76.66 | 77.51 | 76.66 | 76.70 | 1,577,285 | +0.06(+0.08%) |
Jun 06, 2017 | 76.40 | 76.97 | 76.33 | 76.64 | 1,491,066 | +0.13(+0.17%) |
Jun 05, 2017 | 75.83 | 76.90 | 75.79 | 76.51 | 1,603,636 | +0.43(+0.57%) |
Jun 02, 2017 | 75.24 | 76.45 | 75.13 | 76.08 | 1,325,271 | +1.01(+1.34%) |