Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 71.81 | 72.15 | 71.81 | 72.09 | 11,756 | +0.30(+0.41%) |
Aug 30, 2017 | 71.55 | 71.81 | 71.44 | 71.79 | 14,971 | +0.18(+0.26%) |
Aug 29, 2017 | 71.34 | 71.64 | 71.34 | 71.60 | 17,895 | +0.04(+0.05%) |
Aug 28, 2017 | 71.81 | 71.82 | 71.39 | 71.57 | 28,133 | -0.07(-0.10%) |
Aug 25, 2017 | 71.67 | 71.78 | 71.54 | 71.64 | 11,485 | +0.25(+0.36%) |
Aug 24, 2017 | 71.39 | 71.52 | 71.29 | 71.39 | 15,785 | +0.06(+0.09%) |
Aug 23, 2017 | 71.11 | 71.42 | 71.11 | 71.32 | 13,271 | +0.05(+0.07%) |
Aug 22, 2017 | 70.69 | 71.29 | 70.69 | 71.27 | 19,308 | +0.73(+1.03%) |
Aug 21, 2017 | 70.40 | 70.59 | 70.21 | 70.55 | 9,967 | +0.17(+0.24%) |
Aug 18, 2017 | 70.44 | 70.74 | 70.27 | 70.38 | 12,908 | -0.14(-0.20%) |
Aug 17, 2017 | 71.40 | 71.52 | 70.52 | 70.52 | 24,738 | -1.07(-1.49%) |
Aug 16, 2017 | 71.50 | 71.74 | 71.50 | 71.58 | 63,481 | +0.07(+0.10%) |
Aug 15, 2017 | 71.44 | 71.55 | 71.39 | 71.51 | 8,528 | -0.20(-0.28%) |
Aug 14, 2017 | 71.48 | 71.86 | 71.48 | 71.71 | 12,109 | +0.59(+0.84%) |
Aug 11, 2017 | 71.16 | 71.40 | 71.10 | 71.12 | 8,999 | -0.14(-0.20%) |
Aug 10, 2017 | 71.43 | 71.56 | 71.22 | 71.26 | 25,737 | -0.54(-0.75%) |
Aug 09, 2017 | 71.90 | 72.05 | 71.72 | 71.80 | 18,211 | -0.08(-0.11%) |
Aug 08, 2017 | 72.05 | 72.47 | 71.88 | 71.88 | 15,351 | -0.35(-0.48%) |
Aug 07, 2017 | 72.19 | 72.29 | 72.00 | 72.23 | 27,492 | -0.03(-0.05%) |
Aug 04, 2017 | 72.37 | 72.37 | 72.16 | 72.26 | 8,254 | +0.13(+0.18%) |
Aug 03, 2017 | 72.19 | 72.23 | 72.08 | 72.13 | 16,830 | -0.11(-0.16%) |
Aug 02, 2017 | 72.40 | 72.40 | 72.11 | 72.25 | 8,845 | -0.28(-0.39%) |
Aug 01, 2017 | 72.46 | 72.54 | 72.36 | 72.53 | 18,336 | -0.07(-0.10%) |
Jul 31, 2017 | 72.63 | 72.66 | 72.51 | 72.60 | 12,673 | -0.01(-0.01%) |
Jul 28, 2017 | 72.81 | 72.81 | 72.29 | 72.60 | 8,356 | -0.47(-0.65%) |
Jul 27, 2017 | 72.48 | 73.08 | 72.48 | 73.08 | 16,345 | +0.68(+0.94%) |
Jul 26, 2017 | 72.77 | 72.77 | 72.40 | 72.40 | 8,889 | -0.26(-0.36%) |
Jul 25, 2017 | 72.67 | 72.76 | 72.55 | 72.66 | 17,052 | +0.19(+0.27%) |
Jul 24, 2017 | 72.63 | 72.70 | 72.41 | 72.47 | 7,687 | -0.18(-0.25%) |
Jul 21, 2017 | 72.53 | 72.65 | 72.45 | 72.65 | 5,448 | -0.01(-0.01%) |
Jul 20, 2017 | 72.60 | 72.80 | 72.49 | 72.66 | 11,466 | +0.10(+0.13%) |
Jul 19, 2017 | 72.09 | 72.57 | 72.07 | 72.56 | 23,371 | +0.51(+0.71%) |
Jul 18, 2017 | 72.10 | 72.10 | 71.90 | 72.05 | 12,159 | -0.09(-0.12%) |
Jul 17, 2017 | 72.07 | 72.34 | 72.07 | 72.13 | 10,733 | +0.00(+0.01%) |
Jul 14, 2017 | 71.55 | 72.20 | 71.55 | 72.13 | 16,549 | +0.46(+0.64%) |
Jul 13, 2017 | 71.67 | 71.72 | 71.45 | 71.67 | 28,616 | +0.17(+0.23%) |
Jul 12, 2017 | 71.50 | 71.79 | 71.50 | 71.51 | 11,472 | +0.31(+0.43%) |
Jul 11, 2017 | 71.14 | 71.20 | 70.80 | 71.20 | 6,273 | -0.09(-0.13%) |
Jul 10, 2017 | 71.14 | 71.37 | 71.06 | 71.29 | 14,162 | +0.05(+0.07%) |
Jul 07, 2017 | 71.10 | 71.27 | 70.97 | 71.25 | 21,549 | +0.23(+0.32%) |
Jul 06, 2017 | 71.37 | 71.37 | 70.97 | 71.02 | 8,554 | -0.53(-0.74%) |
Jul 05, 2017 | 71.88 | 71.88 | 71.44 | 71.54 | 8,703 | -0.34(-0.47%) |
Jul 03, 2017 | 71.93 | 72.17 | 71.88 | 71.88 | 9,786 | +0.12(+0.17%) |
Jun 30, 2017 | 71.72 | 71.86 | 71.53 | 71.76 | 9,698 | +0.19(+0.27%) |
Jun 29, 2017 | 72.06 | 72.12 | 71.11 | 71.57 | 21,393 | -0.51(-0.71%) |
Jun 28, 2017 | 72.04 | 72.45 | 72.03 | 72.08 | 13,822 | +0.26(+0.36%) |
Jun 27, 2017 | 72.28 | 72.39 | 71.82 | 71.82 | 12,775 | -0.54(-0.75%) |
Jun 26, 2017 | 72.13 | 72.49 | 72.13 | 72.36 | 10,653 | +0.25(+0.35%) |
Jun 23, 2017 | 71.82 | 72.11 | 71.82 | 72.11 | 7,786 | +0.34(+0.47%) |
Jun 22, 2017 | 71.68 | 72.00 | 71.62 | 71.77 | 17,142 | +0.07(+0.09%) |
Jun 21, 2017 | 72.09 | 72.09 | 71.53 | 71.71 | 14,031 | -0.31(-0.44%) |
Jun 20, 2017 | 72.24 | 72.24 | 72.02 | 72.02 | 10,052 | -0.59(-0.82%) |
Jun 19, 2017 | 72.62 | 72.63 | 72.54 | 72.61 | 7,116 | +0.15(+0.20%) |
Jun 16, 2017 | 72.30 | 72.46 | 72.06 | 72.46 | 11,952 | +0.38(+0.52%) |
Jun 15, 2017 | 71.86 | 72.20 | 71.86 | 72.09 | 27,242 | -0.16(-0.22%) |
Jun 14, 2017 | 72.63 | 72.63 | 72.10 | 72.25 | 15,398 | -0.16(-0.22%) |
Jun 13, 2017 | 72.14 | 72.51 | 72.14 | 72.40 | 16,435 | +0.35(+0.48%) |
Jun 12, 2017 | 71.93 | 72.36 | 71.93 | 72.06 | 33,550 | +0.05(+0.07%) |
Jun 09, 2017 | 71.40 | 72.00 | 71.40 | 72.00 | 28,312 | +0.60(+0.83%) |
Jun 08, 2017 | 71.34 | 71.59 | 71.34 | 71.41 | 23,881 | -0.19(-0.26%) |
Jun 07, 2017 | 71.71 | 71.74 | 71.40 | 71.60 | 9,720 | -0.03(-0.05%) |
Jun 06, 2017 | 71.67 | 71.75 | 71.54 | 71.63 | 11,407 | -0.18(-0.25%) |
Jun 05, 2017 | 71.91 | 71.91 | 71.71 | 71.81 | 12,206 | -0.21(-0.29%) |
Jun 02, 2017 | 72.12 | 72.12 | 71.84 | 72.02 | 36,066 | +0.10(+0.13%) |