Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.34 | 72.78 | 71.93 | 72.45 | 248,773 | +0.47(+0.66%) |
Aug 30, 2017 | 70.81 | 72.21 | 70.73 | 71.98 | 166,280 | +1.17(+1.66%) |
Aug 29, 2017 | 69.13 | 71.16 | 68.96 | 70.81 | 288,043 | +0.75(+1.07%) |
Aug 28, 2017 | 69.78 | 70.11 | 69.18 | 70.06 | 233,790 | +0.56(+0.81%) |
Aug 25, 2017 | 70.64 | 70.64 | 68.98 | 69.50 | 211,191 | -0.68(-0.97%) |
Aug 24, 2017 | 69.89 | 70.63 | 69.21 | 70.18 | 215,640 | +0.69(+0.99%) |
Aug 23, 2017 | 70.47 | 70.84 | 69.28 | 69.49 | 233,601 | -1.84(-2.58%) |
Aug 22, 2017 | 69.53 | 71.47 | 69.28 | 71.33 | 267,218 | +2.27(+3.28%) |
Aug 21, 2017 | 70.04 | 70.42 | 68.23 | 69.06 | 247,384 | -0.97(-1.38%) |
Aug 18, 2017 | 69.18 | 70.36 | 69.18 | 70.03 | 290,394 | +0.70(+1.01%) |
Aug 17, 2017 | 70.87 | 71.57 | 69.27 | 69.33 | 220,752 | -2.04(-2.86%) |
Aug 16, 2017 | 71.02 | 72.21 | 70.70 | 71.37 | 240,958 | +0.59(+0.84%) |
Aug 15, 2017 | 71.78 | 72.02 | 70.69 | 70.78 | 242,052 | -0.76(-1.06%) |
Aug 14, 2017 | 71.05 | 71.64 | 70.72 | 71.54 | 366,454 | +1.42(+2.02%) |
Aug 11, 2017 | 68.48 | 70.31 | 68.43 | 70.12 | 348,165 | +1.69(+2.48%) |
Aug 10, 2017 | 68.58 | 69.45 | 68.25 | 68.42 | 480,615 | -0.75(-1.08%) |
Aug 09, 2017 | 68.71 | 70.05 | 68.15 | 69.17 | 500,803 | -0.50(-0.72%) |
Aug 08, 2017 | 70.17 | 71.28 | 69.55 | 69.67 | 440,235 | -0.62(-0.88%) |
Aug 07, 2017 | 68.63 | 70.60 | 68.32 | 70.29 | 470,954 | +2.01(+2.94%) |
Aug 04, 2017 | 68.80 | 66.38 | 68.28 | 641,011 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.54 | 70.52 | 67.40 | 67.52 | 531,159 | -2.10(-3.01%) |
Aug 02, 2017 | 71.51 | 71.89 | 68.80 | 69.61 | 542,168 | -1.70(-2.39%) |
Aug 01, 2017 | 73.87 | 74.76 | 69.08 | 71.32 | 993,728 | -0.16(-0.22%) |
Jul 31, 2017 | 71.32 | 72.19 | 70.94 | 71.48 | 563,884 | +0.37(+0.53%) |
Jul 28, 2017 | 71.84 | 72.77 | 70.79 | 71.10 | 398,686 | -1.12(-1.56%) |
Jul 27, 2017 | 74.62 | 74.67 | 71.38 | 72.23 | 480,370 | -2.02(-2.72%) |
Jul 26, 2017 | 73.72 | 75.03 | 73.61 | 74.25 | 347,721 | +0.78(+1.06%) |
Jul 25, 2017 | 74.00 | 74.00 | 72.51 | 73.47 | 327,696 | -0.43(-0.59%) |
Jul 24, 2017 | 73.55 | 74.47 | 73.42 | 73.90 | 379,301 | +0.00(+0.00%) |
Jul 21, 2017 | 74.71 | 74.71 | 72.94 | 73.90 | 353,954 | -0.75(-1.00%) |
Jul 20, 2017 | 75.25 | 73.99 | 74.65 | 495,184 | -0.33(-0.45%) | |
Jul 19, 2017 | 72.71 | 74.99 | 72.66 | 74.98 | 626,181 | +2.76(+3.82%) |
Jul 18, 2017 | 70.79 | 72.30 | 70.01 | 72.23 | 474,043 | +1.27(+1.79%) |
Jul 17, 2017 | 70.71 | 71.18 | 69.95 | 70.95 | 313,151 | +0.42(+0.60%) |
Jul 14, 2017 | 69.96 | 70.59 | 68.97 | 70.53 | 362,655 | +0.94(+1.34%) |
Jul 13, 2017 | 69.89 | 70.11 | 68.94 | 69.59 | 318,831 | -0.20(-0.28%) |
Jul 12, 2017 | 68.95 | 70.61 | 68.76 | 69.79 | 559,927 | +1.74(+2.56%) |
Jul 11, 2017 | 67.28 | 69.05 | 67.13 | 68.05 | 582,162 | +0.70(+1.04%) |
Jul 10, 2017 | 65.68 | 67.76 | 65.59 | 67.35 | 627,220 | +1.37(+2.08%) |
Jul 07, 2017 | 65.33 | 66.35 | 64.71 | 65.98 | 442,604 | +1.61(+2.49%) |
Jul 06, 2017 | 63.99 | 65.33 | 63.16 | 64.37 | 508,080 | -0.45(-0.70%) |
Jul 05, 2017 | 62.72 | 65.37 | 62.72 | 64.83 | 613,133 | +1.25(+1.97%) |
Jul 03, 2017 | 63.98 | 64.85 | 63.33 | 63.58 | 301,069 | -0.16(-0.25%) |
Jun 30, 2017 | 64.42 | 65.38 | 63.70 | 63.73 | 347,058 | -0.47(-0.74%) |
Jun 29, 2017 | 67.30 | 67.71 | 62.87 | 64.21 | 837,642 | -3.59(-5.29%) |
Jun 28, 2017 | 65.06 | 67.83 | 64.04 | 67.79 | 679,229 | +2.99(+4.61%) |
Jun 27, 2017 | 66.89 | 67.09 | 64.79 | 64.81 | 516,347 | -2.52(-3.75%) |
Jun 26, 2017 | 68.29 | 68.88 | 66.24 | 67.33 | 528,109 | -0.70(-1.03%) |
Jun 23, 2017 | 68.94 | 68.03 | 632,858 | +0.53(+0.79%) | ||
Jun 22, 2017 | 68.93 | 69.21 | 66.45 | 67.50 | 718,488 | -1.49(-2.16%) |
Jun 21, 2017 | 69.03 | 69.79 | 68.59 | 68.98 | 561,098 | -0.52(-0.75%) |
Jun 20, 2017 | 71.52 | 72.21 | 68.78 | 69.51 | 690,251 | -1.96(-2.74%) |
Jun 19, 2017 | 71.43 | 72.61 | 70.74 | 71.47 | 408,726 | +0.67(+0.95%) |
Jun 16, 2017 | 70.74 | 72.40 | 70.22 | 70.80 | 596,902 | -0.24(-0.33%) |
Jun 15, 2017 | 72.09 | 72.49 | 70.39 | 71.03 | 1,032,953 | -3.10(-4.19%) |
Jun 14, 2017 | 77.27 | 77.27 | 72.77 | 74.14 | 514,122 | -2.97(-3.85%) |
Jun 13, 2017 | 77.76 | 79.41 | 76.36 | 77.10 | 475,594 | +0.11(+0.14%) |
Jun 12, 2017 | 78.19 | 78.21 | 71.58 | 76.99 | 1,454,988 | -2.50(-3.15%) |
Jun 09, 2017 | 84.17 | 84.97 | 77.98 | 79.50 | 983,495 | -4.37(-5.22%) |
Jun 08, 2017 | 81.01 | 83.95 | 80.54 | 83.87 | 453,809 | +3.03(+3.75%) |
Jun 07, 2017 | 79.41 | 80.97 | 79.10 | 80.84 | 314,368 | +1.82(+2.31%) |
Jun 06, 2017 | 77.95 | 79.82 | 77.25 | 79.01 | 239,659 | +0.65(+0.83%) |
Jun 05, 2017 | 78.34 | 79.63 | 78.17 | 78.36 | 213,377 | +0.14(+0.18%) |
Jun 02, 2017 | 76.98 | 78.97 | 76.98 | 78.23 | 338,810 | +1.27(+1.65%) |