Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 82.30 | 82.75 | 79.65 | 80.05 | 741,509 | -1.35(-1.66%) |
Aug 30, 2017 | 74.45 | 82.55 | 74.40 | 81.40 | 1,179,369 | +7.35(+9.93%) |
Aug 29, 2017 | 72.20 | 74.80 | 72.20 | 74.05 | 303,325 | +1.35(+1.86%) |
Aug 28, 2017 | 70.95 | 72.90 | 70.20 | 72.70 | 238,924 | +1.50(+2.11%) |
Aug 25, 2017 | 72.85 | 73.22 | 69.75 | 71.20 | 469,399 | -1.50(-2.06%) |
Aug 24, 2017 | 75.85 | 75.88 | 72.60 | 72.70 | 372,993 | -3.00(-3.96%) |
Aug 23, 2017 | 76.00 | 76.33 | 75.60 | 75.70 | 153,893 | -0.75(-0.98%) |
Aug 22, 2017 | 76.85 | 77.00 | 75.65 | 76.45 | 171,692 | +0.05(+0.07%) |
Aug 21, 2017 | 76.80 | 77.10 | 75.50 | 76.40 | 170,513 | -0.45(-0.59%) |
Aug 18, 2017 | 76.95 | 77.05 | 75.75 | 76.85 | 270,314 | -0.35(-0.45%) |
Aug 17, 2017 | 78.00 | 78.90 | 77.20 | 77.20 | 230,751 | -0.90(-1.15%) |
Aug 16, 2017 | 76.95 | 78.40 | 76.65 | 78.10 | 411,429 | +1.75(+2.29%) |
Aug 15, 2017 | 76.35 | 76.85 | 75.75 | 76.35 | 193,086 | -0.10(-0.13%) |
Aug 14, 2017 | 76.85 | 77.40 | 76.35 | 76.45 | 157,996 | +0.05(+0.07%) |
Aug 11, 2017 | 76.15 | 77.00 | 75.80 | 76.40 | 291,181 | +0.70(+0.92%) |
Aug 10, 2017 | 76.80 | 76.80 | 74.45 | 75.70 | 347,183 | -1.65(-2.13%) |
Aug 09, 2017 | 78.80 | 78.80 | 76.47 | 77.35 | 305,862 | -1.15(-1.46%) |
Aug 08, 2017 | 77.90 | 79.55 | 77.65 | 78.50 | 558,096 | +0.70(+0.90%) |
Aug 07, 2017 | 80.25 | 80.25 | 77.10 | 77.80 | 494,086 | -2.05(-2.57%) |
Aug 04, 2017 | 80.10 | 77.65 | 79.85 | 238,768 | +2.30(+2.97%) | |
Aug 03, 2017 | 77.90 | 78.10 | 76.60 | 77.55 | 178,009 | -0.30(-0.39%) |
Aug 02, 2017 | 76.85 | 79.25 | 75.95 | 77.85 | 258,412 | +0.70(+0.91%) |
Aug 01, 2017 | 78.55 | 78.75 | 76.25 | 77.15 | 620,990 | -1.20(-1.53%) |
Jul 31, 2017 | 78.25 | 78.50 | 77.15 | 78.35 | 206,777 | +0.45(+0.58%) |
Jul 28, 2017 | 76.15 | 77.95 | 75.67 | 77.90 | 186,447 | +1.40(+1.83%) |
Jul 27, 2017 | 76.80 | 77.25 | 75.10 | 76.50 | 177,597 | -0.05(-0.07%) |
Jul 26, 2017 | 77.60 | 77.75 | 75.13 | 76.55 | 272,920 | -1.10(-1.42%) |
Jul 25, 2017 | 77.95 | 78.70 | 77.50 | 77.65 | 198,759 | +0.10(+0.13%) |
Jul 24, 2017 | 77.70 | 78.75 | 77.18 | 77.55 | 323,235 | -0.50(-0.64%) |
Jul 21, 2017 | 78.40 | 78.40 | 77.10 | 78.05 | 107,389 | -0.10(-0.13%) |
Jul 20, 2017 | 78.85 | 76.95 | 78.15 | 145,954 | -0.60(-0.76%) | |
Jul 19, 2017 | 77.80 | 78.75 | 77.40 | 78.75 | 102,922 | +1.05(+1.35%) |
Jul 18, 2017 | 77.85 | 78.05 | 76.85 | 77.70 | 135,931 | -0.30(-0.38%) |
Jul 17, 2017 | 79.20 | 79.20 | 77.65 | 78.00 | 129,495 | -0.60(-0.76%) |
Jul 14, 2017 | 79.35 | 79.50 | 78.41 | 78.60 | 132,975 | -0.80(-1.01%) |
Jul 13, 2017 | 79.60 | 79.95 | 78.71 | 79.40 | 127,850 | -0.15(-0.19%) |
Jul 12, 2017 | 78.70 | 79.70 | 78.40 | 79.55 | 162,472 | +1.30(+1.66%) |
Jul 11, 2017 | 78.95 | 79.35 | 77.76 | 78.25 | 123,089 | -0.75(-0.95%) |
Jul 10, 2017 | 78.80 | 79.85 | 77.95 | 79.00 | 176,246 | +0.05(+0.06%) |
Jul 07, 2017 | 77.40 | 79.25 | 77.35 | 78.95 | 196,044 | +1.65(+2.13%) |
Jul 06, 2017 | 78.30 | 78.40 | 76.70 | 77.30 | 175,230 | -1.65(-2.09%) |
Jul 05, 2017 | 78.35 | 79.17 | 77.75 | 78.95 | 151,194 | +0.25(+0.32%) |
Jul 03, 2017 | 79.30 | 79.30 | 78.30 | 78.70 | 71,401 | +0.15(+0.19%) |
Jun 30, 2017 | 78.45 | 79.45 | 77.00 | 78.55 | 179,714 | +0.10(+0.13%) |
Jun 29, 2017 | 78.65 | 79.30 | 77.45 | 78.45 | 207,611 | -0.45(-0.57%) |
Jun 28, 2017 | 77.55 | 80.45 | 77.05 | 78.90 | 457,181 | +1.45(+1.87%) |
Jun 27, 2017 | 78.40 | 79.08 | 77.00 | 77.45 | 258,112 | -1.05(-1.34%) |
Jun 26, 2017 | 78.35 | 79.64 | 77.56 | 78.50 | 179,682 | +0.55(+0.71%) |
Jun 23, 2017 | 76.55 | 78.00 | 75.66 | 77.95 | 339,440 | +1.45(+1.90%) |
Jun 22, 2017 | 74.80 | 77.85 | 74.50 | 76.50 | 443,189 | +2.20(+2.96%) |
Jun 21, 2017 | 73.60 | 75.14 | 73.05 | 74.30 | 475,300 | +1.20(+1.64%) |
Jun 20, 2017 | 73.85 | 74.35 | 72.15 | 73.10 | 267,118 | -0.25(-0.34%) |
Jun 19, 2017 | 71.60 | 74.45 | 71.28 | 73.35 | 634,032 | +1.95(+2.73%) |
Jun 16, 2017 | 68.75 | 71.85 | 68.65 | 71.40 | 355,449 | +1.95(+2.81%) |
Jun 15, 2017 | 68.90 | 69.60 | 68.00 | 69.45 | 258,782 | -0.20(-0.29%) |
Jun 14, 2017 | 71.05 | 71.05 | 69.10 | 69.65 | 142,789 | -1.40(-1.97%) |
Jun 13, 2017 | 70.10 | 71.65 | 69.70 | 71.05 | 184,425 | +1.10(+1.57%) |
Jun 12, 2017 | 69.80 | 70.55 | 69.06 | 69.95 | 112,539 | +0.15(+0.21%) |
Jun 09, 2017 | 69.85 | 71.40 | 69.25 | 69.80 | 297,329 | +0.10(+0.14%) |
Jun 08, 2017 | 69.30 | 71.25 | 69.18 | 69.70 | 369,858 | +0.55(+0.80%) |
Jun 07, 2017 | 68.30 | 69.45 | 68.15 | 69.15 | 223,737 | +1.03(+1.50%) |
Jun 06, 2017 | 68.10 | 68.55 | 67.35 | 68.12 | 138,934 | +0.08(+0.11%) |
Jun 05, 2017 | 68.10 | 68.60 | 67.47 | 68.05 | 103,227 | -0.30(-0.44%) |
Jun 02, 2017 | 67.40 | 68.64 | 67.15 | 68.35 | 153,598 | +0.90(+1.33%) |