Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.51 | 82.54 | 80.13 | 80.83 | 358,772 | -0.16(-0.20%) |
Aug 30, 2017 | 82.19 | 82.19 | 79.74 | 81.00 | 395,209 | -1.30(-1.58%) |
Aug 29, 2017 | 83.46 | 83.55 | 81.24 | 82.30 | 247,801 | -1.66(-1.98%) |
Aug 28, 2017 | 83.10 | 84.21 | 81.29 | 83.96 | 225,234 | +1.53(+1.85%) |
Aug 25, 2017 | 81.68 | 84.17 | 81.44 | 82.43 | 451,883 | +1.07(+1.31%) |
Aug 24, 2017 | 79.14 | 83.11 | 78.81 | 81.36 | 404,122 | +2.02(+2.54%) |
Aug 23, 2017 | 76.55 | 80.12 | 76.55 | 79.35 | 267,035 | +2.47(+3.21%) |
Aug 22, 2017 | 75.42 | 77.31 | 74.00 | 76.88 | 150,534 | +1.66(+2.20%) |
Aug 21, 2017 | 75.99 | 75.99 | 74.80 | 75.22 | 205,300 | -0.71(-0.93%) |
Aug 18, 2017 | 73.66 | 76.30 | 73.60 | 75.93 | 106,068 | +2.17(+2.95%) |
Aug 17, 2017 | 73.92 | 74.92 | 73.13 | 73.75 | 106,923 | -0.26(-0.35%) |
Aug 16, 2017 | 75.20 | 75.52 | 73.60 | 74.01 | 147,981 | -0.82(-1.09%) |
Aug 15, 2017 | 75.51 | 75.60 | 72.52 | 74.83 | 280,570 | -0.40(-0.53%) |
Aug 14, 2017 | 69.50 | 75.42 | 68.91 | 75.23 | 524,414 | +8.78(+13.21%) |
Aug 11, 2017 | 65.26 | 67.02 | 64.99 | 66.45 | 206,996 | +0.88(+1.34%) |
Aug 10, 2017 | 64.38 | 67.26 | 64.38 | 65.57 | 202,857 | -0.34(-0.52%) |
Aug 09, 2017 | 67.83 | 68.21 | 65.88 | 65.91 | 134,018 | -2.14(-3.15%) |
Aug 08, 2017 | 68.15 | 68.72 | 67.87 | 68.05 | 133,479 | -0.09(-0.13%) |
Aug 07, 2017 | 68.63 | 68.90 | 67.95 | 68.14 | 94,084 | -0.34(-0.50%) |
Aug 04, 2017 | 68.73 | 68.76 | 67.78 | 68.48 | 110,738 | -0.14(-0.20%) |
Aug 03, 2017 | 67.98 | 68.86 | 67.86 | 68.62 | 159,128 | +0.34(+0.50%) |
Aug 02, 2017 | 68.28 | 68.73 | 67.36 | 68.28 | 88,347 | +0.05(+0.07%) |
Aug 01, 2017 | 67.94 | 69.03 | 67.69 | 68.23 | 257,295 | +0.64(+0.94%) |
Jul 31, 2017 | 68.71 | 69.06 | 67.08 | 67.60 | 300,426 | -0.98(-1.43%) |
Jul 28, 2017 | 68.58 | 68.98 | 67.91 | 68.58 | 103,798 | +0.01(+0.01%) |
Jul 27, 2017 | 69.36 | 69.61 | 68.26 | 68.57 | 80,588 | -0.69(-0.99%) |
Jul 26, 2017 | 69.21 | 69.46 | 68.23 | 69.25 | 145,374 | +0.20(+0.29%) |
Jul 25, 2017 | 68.97 | 69.87 | 67.86 | 69.05 | 127,292 | +0.52(+0.76%) |
Jul 24, 2017 | 68.52 | 69.00 | 67.76 | 68.53 | 136,237 | +0.18(+0.26%) |
Jul 21, 2017 | 67.22 | 68.36 | 67.22 | 68.35 | 207,864 | +1.00(+1.48%) |
Jul 20, 2017 | 68.40 | 69.08 | 66.91 | 67.35 | 378,873 | -0.76(-1.11%) |
Jul 19, 2017 | 67.27 | 68.52 | 65.42 | 68.11 | 384,143 | +1.14(+1.71%) |
Jul 18, 2017 | 70.09 | 70.09 | 66.86 | 66.96 | 395,723 | -3.11(-4.44%) |
Jul 17, 2017 | 70.34 | 70.85 | 69.68 | 70.08 | 406,065 | -0.05(-0.08%) |
Jul 14, 2017 | 70.24 | 70.80 | 68.93 | 70.13 | 206,237 | -0.10(-0.14%) |
Jul 13, 2017 | 70.08 | 71.17 | 69.74 | 70.24 | 268,009 | +0.16(+0.22%) |
Jul 12, 2017 | 69.68 | 70.18 | 68.67 | 70.08 | 455,389 | +0.87(+1.26%) |
Jul 11, 2017 | 70.06 | 70.06 | 67.98 | 69.21 | 145,444 | -0.76(-1.08%) |
Jul 10, 2017 | 70.34 | 70.77 | 69.71 | 69.96 | 93,405 | -0.23(-0.33%) |
Jul 07, 2017 | 70.38 | 71.03 | 69.47 | 70.20 | 103,585 | -0.03(-0.04%) |
Jul 06, 2017 | 71.12 | 72.37 | 69.67 | 70.23 | 209,530 | -1.12(-1.57%) |
Jul 05, 2017 | 72.42 | 72.42 | 70.48 | 71.35 | 314,546 | -1.20(-1.65%) |
Jul 03, 2017 | 71.99 | 73.19 | 71.87 | 72.55 | 152,609 | +0.76(+1.06%) |
Jun 30, 2017 | 70.32 | 72.03 | 70.01 | 71.78 | 340,102 | +1.69(+2.41%) |
Jun 29, 2017 | 69.84 | 70.36 | 69.02 | 70.09 | 339,891 | +0.40(+0.58%) |
Jun 28, 2017 | 68.59 | 69.96 | 68.48 | 69.69 | 184,465 | +1.15(+1.68%) |
Jun 27, 2017 | 68.62 | 69.24 | 67.51 | 68.54 | 202,579 | -0.44(-0.64%) |
Jun 26, 2017 | 69.45 | 69.92 | 67.94 | 68.98 | 273,298 | +0.30(+0.43%) |
Jun 23, 2017 | 68.74 | 69.17 | 67.74 | 68.69 | 188,512 | -0.19(-0.28%) |
Jun 22, 2017 | 67.81 | 69.27 | 66.96 | 68.88 | 414,988 | +1.35(+1.99%) |
Jun 21, 2017 | 65.81 | 68.90 | 64.63 | 67.53 | 2,286,869 | -2.53(-3.61%) |
Jun 20, 2017 | 68.51 | 70.37 | 67.53 | 70.06 | 692,145 | +1.71(+2.49%) |
Jun 19, 2017 | 67.74 | 69.67 | 67.35 | 68.36 | 634,329 | +0.77(+1.14%) |
Jun 16, 2017 | 67.39 | 68.10 | 66.77 | 67.59 | 409,455 | +0.22(+0.32%) |
Jun 15, 2017 | 67.63 | 67.88 | 66.40 | 67.37 | 676,951 | -0.60(-0.88%) |
Jun 14, 2017 | 68.20 | 68.91 | 66.96 | 67.97 | 1,199,813 | -0.59(-0.86%) |
Jun 13, 2017 | 71.57 | 71.64 | 68.33 | 68.56 | 1,559,521 | -2.47(-3.48%) |
Jun 12, 2017 | 71.13 | 72.80 | 70.52 | 71.03 | 400,382 | -0.30(-0.41%) |
Jun 09, 2017 | 71.85 | 72.03 | 70.48 | 71.33 | 207,555 | -0.63(-0.88%) |
Jun 08, 2017 | 72.14 | 73.97 | 70.53 | 71.96 | 254,178 | -0.24(-0.33%) |
Jun 07, 2017 | 74.66 | 75.08 | 72.13 | 72.19 | 334,885 | -1.98(-2.68%) |
Jun 06, 2017 | 74.53 | 74.95 | 73.04 | 74.18 | 199,786 | -0.41(-0.55%) |
Jun 05, 2017 | 70.64 | 75.59 | 69.55 | 74.59 | 448,832 | +3.85(+5.44%) |
Jun 02, 2017 | 68.12 | 71.13 | 68.09 | 70.74 | 355,328 | +1.88(+2.74%) |