Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.38 | 70.98 | 70.34 | 70.38 | 258,055 | +0.05(+0.07%) |
Aug 30, 2017 | 70.33 | 70.70 | 69.92 | 70.33 | 201,494 | +0.00(+0.00%) |
Aug 29, 2017 | 69.78 | 70.43 | 69.69 | 70.33 | 273,909 | +0.00(+0.00%) |
Aug 28, 2017 | 70.61 | 71.02 | 70.06 | 70.33 | 129,154 | -0.28(-0.39%) |
Aug 25, 2017 | 70.61 | 70.89 | 70.38 | 70.61 | 157,685 | +0.37(+0.52%) |
Aug 24, 2017 | 70.66 | 70.66 | 70.06 | 70.24 | 159,795 | +0.00(+0.00%) |
Aug 23, 2017 | 69.83 | 70.75 | 69.65 | 70.24 | 261,660 | +0.09(+0.13%) |
Aug 22, 2017 | 70.29 | 70.33 | 69.37 | 70.15 | 210,164 | +0.28(+0.39%) |
Aug 21, 2017 | 70.11 | 70.66 | 69.74 | 69.88 | 170,924 | -0.28(-0.39%) |
Aug 18, 2017 | 70.01 | 70.47 | 69.92 | 70.15 | 293,203 | -0.51(-0.72%) |
Aug 17, 2017 | 72.86 | 73.14 | 70.52 | 70.66 | 384,832 | -2.62(-3.58%) |
Aug 16, 2017 | 73.55 | 74.15 | 73.00 | 73.28 | 393,878 | -0.14(-0.19%) |
Aug 15, 2017 | 75.20 | 75.39 | 73.32 | 73.41 | 286,732 | -1.56(-2.08%) |
Aug 14, 2017 | 74.33 | 75.02 | 73.87 | 74.97 | 415,569 | +1.05(+1.43%) |
Aug 11, 2017 | 73.60 | 74.84 | 73.51 | 73.92 | 269,870 | -0.23(-0.31%) |
Aug 10, 2017 | 73.37 | 74.65 | 72.86 | 74.15 | 295,657 | +0.55(+0.75%) |
Aug 09, 2017 | 73.46 | 73.97 | 70.34 | 73.60 | 479,577 | -1.38(-1.83%) |
Aug 08, 2017 | 75.20 | 77.86 | 74.84 | 74.97 | 417,160 | -0.14(-0.18%) |
Aug 07, 2017 | 75.43 | 75.62 | 74.93 | 75.11 | 169,927 | -0.28(-0.37%) |
Aug 04, 2017 | 74.42 | 75.43 | 74.42 | 75.39 | 129,891 | +1.24(+1.67%) |
Aug 03, 2017 | 74.70 | 74.88 | 73.83 | 74.15 | 163,247 | -0.41(-0.55%) |
Aug 02, 2017 | 74.88 | 75.16 | 73.69 | 74.56 | 159,399 | -0.46(-0.61%) |
Aug 01, 2017 | 74.88 | 75.20 | 74.29 | 75.02 | 249,790 | +0.69(+0.93%) |
Jul 31, 2017 | 74.88 | 74.88 | 74.15 | 74.33 | 338,202 | -0.23(-0.31%) |
Jul 28, 2017 | 74.88 | 75.22 | 74.42 | 74.56 | 257,836 | -0.32(-0.43%) |
Jul 27, 2017 | 74.65 | 75.48 | 74.29 | 74.88 | 319,754 | +0.37(+0.49%) |
Jul 26, 2017 | 74.15 | 74.93 | 74.15 | 74.52 | 359,432 | +0.41(+0.56%) |
Jul 25, 2017 | 73.64 | 74.42 | 73.60 | 74.10 | 359,776 | +1.19(+1.64%) |
Jul 24, 2017 | 71.81 | 73.05 | 71.81 | 72.91 | 187,757 | +1.05(+1.47%) |
Jul 21, 2017 | 72.86 | 74.01 | 71.81 | 71.86 | 238,416 | -0.50(-0.70%) |
Jul 20, 2017 | 72.41 | 72.51 | 72.09 | 72.36 | 128,937 | +0.23(+0.32%) |
Jul 19, 2017 | 71.63 | 72.41 | 71.58 | 72.13 | 281,560 | +0.69(+0.96%) |
Jul 18, 2017 | 70.94 | 71.67 | 70.39 | 71.44 | 224,559 | +0.05(+0.06%) |
Jul 17, 2017 | 71.67 | 71.82 | 70.80 | 71.40 | 190,035 | -0.32(-0.45%) |
Jul 14, 2017 | 70.53 | 71.76 | 70.53 | 71.72 | 185,126 | +0.64(+0.90%) |
Jul 13, 2017 | 70.80 | 71.35 | 70.48 | 71.08 | 189,749 | +0.46(+0.65%) |
Jul 12, 2017 | 71.03 | 71.53 | 70.57 | 70.62 | 177,617 | -0.46(-0.65%) |
Jul 11, 2017 | 71.08 | 71.44 | 70.53 | 71.08 | 200,130 | +0.14(+0.19%) |
Jul 10, 2017 | 70.62 | 71.44 | 70.57 | 70.94 | 210,377 | -0.05(-0.06%) |
Jul 07, 2017 | 69.65 | 71.12 | 69.15 | 70.98 | 175,295 | +1.47(+2.11%) |
Jul 06, 2017 | 69.61 | 70.25 | 69.29 | 69.52 | 267,364 | -0.37(-0.53%) |
Jul 05, 2017 | 70.57 | 70.57 | 69.61 | 69.88 | 170,078 | -0.64(-0.91%) |
Jul 03, 2017 | 69.70 | 71.40 | 69.70 | 70.53 | 140,495 | +1.05(+1.52%) |
Jun 30, 2017 | 69.84 | 70.16 | 69.43 | 69.47 | 169,948 | -0.09(-0.13%) |
Jun 29, 2017 | 70.76 | 70.85 | 69.01 | 69.56 | 178,228 | -0.37(-0.52%) |
Jun 28, 2017 | 69.29 | 70.20 | 69.15 | 69.93 | 237,084 | +1.24(+1.80%) |
Jun 27, 2017 | 68.65 | 69.47 | 68.65 | 68.69 | 221,344 | +0.14(+0.20%) |
Jun 26, 2017 | 68.55 | 69.56 | 68.37 | 68.55 | 201,483 | +0.05(+0.07%) |
Jun 23, 2017 | 68.46 | 68.69 | 68.10 | 68.51 | 473,648 | +0.28(+0.40%) |
Jun 22, 2017 | 67.91 | 68.78 | 67.91 | 68.23 | 206,483 | -0.23(-0.33%) |
Jun 21, 2017 | 69.06 | 69.20 | 68.28 | 68.46 | 294,385 | -0.46(-0.67%) |
Jun 20, 2017 | 69.47 | 69.75 | 68.88 | 68.92 | 232,601 | -0.69(-0.99%) |
Jun 19, 2017 | 69.61 | 69.70 | 68.69 | 69.61 | 256,513 | +0.55(+0.80%) |
Jun 16, 2017 | 68.19 | 69.10 | 67.96 | 69.06 | 462,182 | +0.32(+0.47%) |
Jun 15, 2017 | 68.37 | 69.29 | 68.37 | 68.74 | 204,287 | -0.41(-0.60%) |
Jun 14, 2017 | 69.01 | 69.31 | 68.14 | 69.15 | 301,046 | -0.23(-0.33%) |
Jun 13, 2017 | 69.24 | 69.47 | 68.96 | 69.38 | 247,173 | +0.50(+0.73%) |
Jun 12, 2017 | 68.28 | 69.01 | 67.82 | 68.88 | 541,405 | +0.92(+1.35%) |
Jun 09, 2017 | 67.36 | 68.60 | 67.36 | 67.96 | 557,649 | +0.83(+1.23%) |
Jun 08, 2017 | 66.08 | 67.68 | 65.99 | 67.13 | 303,213 | +0.87(+1.31%) |
Jun 07, 2017 | 65.80 | 66.72 | 65.57 | 66.26 | 310,869 | +0.50(+0.77%) |
Jun 06, 2017 | 64.98 | 65.89 | 64.20 | 65.76 | 493,980 | +0.23(+0.35%) |
Jun 05, 2017 | 66.86 | 67.27 | 65.32 | 65.53 | 299,354 | -1.24(-1.85%) |
Jun 02, 2017 | 67.18 | 68.28 | 66.72 | 66.77 | 319,089 | -0.69(-1.02%) |