Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 78.55 | 78.69 | 77.56 | 78.08 | 313,984 | +0.24(+0.30%) |
Aug 30, 2017 | 75.99 | 77.84 | 75.90 | 77.84 | 275,093 | +1.85(+2.43%) |
Aug 29, 2017 | 74.95 | 76.32 | 74.71 | 75.99 | 350,782 | +0.19(+0.25%) |
Aug 28, 2017 | 75.57 | 76.13 | 75.52 | 75.80 | 281,783 | +0.62(+0.82%) |
Aug 25, 2017 | 76.51 | 74.57 | 75.19 | 326,631 | -0.66(-0.88%) | |
Aug 24, 2017 | 75.80 | 76.04 | 74.67 | 75.85 | 332,157 | +0.64(+0.85%) |
Aug 23, 2017 | 75.35 | 75.68 | 74.78 | 75.21 | 349,854 | -0.85(-1.12%) |
Aug 22, 2017 | 73.55 | 76.30 | 73.55 | 76.06 | 323,489 | +1.94(+2.62%) |
Aug 21, 2017 | 75.21 | 75.23 | 73.23 | 74.12 | 305,259 | -0.95(-1.26%) |
Aug 18, 2017 | 75.26 | 76.25 | 74.71 | 75.07 | 690,527 | -0.28(-0.38%) |
Aug 17, 2017 | 78.33 | 78.47 | 75.26 | 75.35 | 327,093 | -3.17(-4.04%) |
Aug 16, 2017 | 77.62 | 79.14 | 77.15 | 78.52 | 602,820 | +1.47(+1.90%) |
Aug 15, 2017 | 77.62 | 78.28 | 76.91 | 77.05 | 358,917 | -0.38(-0.49%) |
Aug 14, 2017 | 76.44 | 77.76 | 75.97 | 77.43 | 492,440 | +2.27(+3.02%) |
Aug 11, 2017 | 73.37 | 75.21 | 73.27 | 75.16 | 388,456 | +2.13(+2.91%) |
Aug 10, 2017 | 75.07 | 75.49 | 72.89 | 73.03 | 412,678 | -2.60(-3.44%) |
Aug 09, 2017 | 74.88 | 75.97 | 73.60 | 75.64 | 434,232 | +0.05(+0.06%) |
Aug 08, 2017 | 75.02 | 76.63 | 75.00 | 75.59 | 533,612 | +0.33(+0.44%) |
Aug 07, 2017 | 73.22 | 75.64 | 72.89 | 75.26 | 525,294 | +2.18(+2.98%) |
Aug 04, 2017 | 74.31 | 71.80 | 73.08 | 568,991 | +0.38(+0.52%) | |
Aug 03, 2017 | 74.36 | 74.74 | 72.18 | 72.70 | 635,125 | -1.70(-2.29%) |
Aug 02, 2017 | 78.90 | 79.37 | 74.12 | 74.41 | 721,791 | -4.07(-5.18%) |
Aug 01, 2017 | 79.89 | 79.89 | 77.39 | 78.47 | 543,146 | -0.66(-0.84%) |
Jul 31, 2017 | 78.99 | 80.08 | 78.99 | 79.14 | 807,909 | +0.28(+0.36%) |
Jul 28, 2017 | 79.56 | 80.53 | 78.29 | 78.85 | 692,083 | -1.18(-1.48%) |
Jul 27, 2017 | 79.61 | 81.93 | 78.19 | 80.03 | 1,312,450 | +1.37(+1.74%) |
Jul 26, 2017 | 76.25 | 80.37 | 75.16 | 78.66 | 1,610,004 | +2.13(+2.78%) |
Jul 25, 2017 | 76.25 | 76.68 | 74.83 | 76.53 | 711,290 | +0.57(+0.75%) |
Jul 24, 2017 | 75.54 | 76.16 | 75.26 | 75.97 | 391,393 | +0.80(+1.07%) |
Jul 21, 2017 | 75.87 | 75.87 | 74.83 | 75.16 | 272,386 | -0.85(-1.12%) |
Jul 20, 2017 | 76.09 | 74.64 | 76.01 | 485,847 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.35 | 75.87 | 74.74 | 75.78 | 553,608 | +1.04(+1.39%) |
Jul 18, 2017 | 74.97 | 75.07 | 73.99 | 74.74 | 543,396 | -0.19(-0.25%) |
Jul 17, 2017 | 74.74 | 75.30 | 74.03 | 74.93 | 588,903 | +0.00(+0.00%) |
Jul 14, 2017 | 74.74 | 75.21 | 74.03 | 74.93 | 384,684 | +0.43(+0.57%) |
Jul 13, 2017 | 74.12 | 74.64 | 73.32 | 74.50 | 599,907 | +0.38(+0.51%) |
Jul 12, 2017 | 72.94 | 74.41 | 72.51 | 74.12 | 1,135,597 | +2.27(+3.16%) |
Jul 11, 2017 | 68.82 | 71.92 | 68.59 | 71.85 | 1,040,986 | +2.70(+3.90%) |
Jul 10, 2017 | 66.41 | 69.20 | 66.22 | 69.16 | 1,185,944 | +3.26(+4.95%) |
Jul 07, 2017 | 64.99 | 66.51 | 64.99 | 65.89 | 819,587 | +1.42(+2.20%) |
Jul 06, 2017 | 63.86 | 65.84 | 63.86 | 64.47 | 956,106 | +0.00(+0.00%) |
Jul 05, 2017 | 63.81 | 64.80 | 63.20 | 64.47 | 740,521 | +0.80(+1.26%) |
Jul 03, 2017 | 64.61 | 65.04 | 63.62 | 63.67 | 348,031 | +0.00(+0.00%) |
Jun 30, 2017 | 63.95 | 64.71 | 63.62 | 63.67 | 486,630 | -0.28(-0.44%) |
Jun 29, 2017 | 66.74 | 66.74 | 62.34 | 63.95 | 590,746 | -3.12(-4.65%) |
Jun 28, 2017 | 66.51 | 67.17 | 65.37 | 67.07 | 922,100 | +1.09(+1.65%) |
Jun 27, 2017 | 68.40 | 68.40 | 65.89 | 65.99 | 602,234 | -2.84(-4.12%) |
Jun 26, 2017 | 70.34 | 70.53 | 67.93 | 68.82 | 541,811 | -0.66(-0.95%) |
Jun 23, 2017 | 68.49 | 69.70 | 68.40 | 69.49 | 2,308,190 | +1.14(+1.66%) |
Jun 22, 2017 | 69.20 | 69.53 | 67.97 | 68.35 | 368,158 | -0.85(-1.23%) |
Jun 21, 2017 | 69.01 | 69.82 | 68.68 | 69.20 | 312,752 | +0.38(+0.55%) |
Jun 20, 2017 | 70.10 | 71.19 | 68.59 | 68.82 | 406,196 | -1.32(-1.89%) |
Jun 19, 2017 | 69.82 | 70.81 | 69.25 | 70.15 | 427,351 | +0.99(+1.44%) |
Jun 16, 2017 | 68.97 | 70.41 | 67.93 | 69.16 | 788,985 | -0.05(-0.07%) |
Jun 15, 2017 | 70.48 | 70.81 | 68.87 | 69.20 | 842,611 | -2.84(-3.94%) |
Jun 14, 2017 | 73.74 | 74.03 | 70.72 | 72.04 | 621,823 | -1.66(-2.25%) |
Jun 13, 2017 | 73.55 | 74.93 | 72.51 | 73.70 | 669,397 | +1.23(+1.70%) |
Jun 12, 2017 | 76.23 | 76.35 | 70.67 | 72.47 | 1,839,390 | -4.82(-6.24%) |
Jun 09, 2017 | 83.11 | 83.63 | 76.26 | 77.29 | 856,221 | -5.44(-6.58%) |
Jun 08, 2017 | 81.26 | 82.90 | 80.79 | 82.73 | 409,481 | +1.84(+2.28%) |
Jun 07, 2017 | 80.51 | 81.40 | 80.25 | 80.89 | 342,585 | +0.76(+0.94%) |
Jun 06, 2017 | 79.28 | 80.98 | 78.90 | 80.13 | 525,412 | +0.38(+0.47%) |
Jun 05, 2017 | 79.23 | 80.18 | 78.99 | 79.75 | 553,266 | +0.33(+0.42%) |
Jun 02, 2017 | 78.05 | 80.41 | 77.95 | 79.42 | 593,669 | +1.51(+1.94%) |