Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.57 | 83.64 | 79.57 | 83.40 | 348,015 | +4.18(+5.28%) |
Aug 30, 2017 | 77.88 | 79.68 | 76.79 | 79.22 | 259,553 | +1.46(+1.88%) |
Aug 29, 2017 | 75.95 | 78.39 | 75.13 | 77.76 | 274,525 | -0.80(-1.02%) |
Aug 28, 2017 | 74.84 | 78.61 | 74.60 | 78.56 | 219,182 | +4.37(+5.89%) |
Aug 25, 2017 | 78.02 | 78.75 | 73.91 | 74.19 | 267,066 | -3.20(-4.13%) |
Aug 24, 2017 | 76.52 | 77.99 | 75.35 | 77.39 | 226,114 | +1.10(+1.44%) |
Aug 23, 2017 | 75.48 | 76.86 | 73.87 | 76.29 | 145,936 | +0.11(+0.14%) |
Aug 22, 2017 | 73.47 | 76.46 | 73.17 | 76.18 | 217,235 | +3.16(+4.33%) |
Aug 21, 2017 | 72.37 | 73.57 | 71.22 | 73.02 | 187,510 | +0.92(+1.28%) |
Aug 18, 2017 | 70.90 | 72.46 | 70.83 | 72.10 | 171,555 | +0.60(+0.84%) |
Aug 17, 2017 | 73.98 | 74.63 | 71.20 | 71.50 | 244,798 | -2.69(-3.63%) |
Aug 16, 2017 | 73.67 | 76.74 | 73.67 | 74.19 | 381,596 | +0.67(+0.91%) |
Aug 15, 2017 | 74.13 | 74.29 | 72.66 | 73.52 | 240,187 | -0.54(-0.73%) |
Aug 14, 2017 | 73.70 | 75.01 | 72.77 | 74.06 | 226,829 | +0.80(+1.09%) |
Aug 11, 2017 | 72.35 | 73.70 | 71.45 | 73.26 | 217,440 | +0.82(+1.13%) |
Aug 10, 2017 | 73.79 | 74.67 | 71.80 | 72.44 | 285,279 | -2.13(-2.86%) |
Aug 09, 2017 | 72.56 | 75.74 | 72.56 | 74.57 | 139,312 | +1.46(+2.00%) |
Aug 08, 2017 | 71.77 | 76.15 | 70.01 | 73.11 | 265,660 | +0.21(+0.29%) |
Aug 07, 2017 | 72.92 | 73.66 | 72.19 | 72.90 | 176,388 | -0.02(-0.03%) |
Aug 04, 2017 | 73.45 | 69.83 | 72.92 | 164,267 | +2.09(+2.95%) | |
Aug 03, 2017 | 71.69 | 71.95 | 69.88 | 70.83 | 98,581 | -0.97(-1.35%) |
Aug 02, 2017 | 70.71 | 72.63 | 69.03 | 71.80 | 233,565 | +1.33(+1.89%) |
Aug 01, 2017 | 72.47 | 72.47 | 69.00 | 70.47 | 278,626 | -1.84(-2.54%) |
Jul 31, 2017 | 73.21 | 74.25 | 71.21 | 72.31 | 210,380 | -0.98(-1.34%) |
Jul 28, 2017 | 72.02 | 74.16 | 71.81 | 73.29 | 159,309 | +0.94(+1.30%) |
Jul 27, 2017 | 73.99 | 74.29 | 70.51 | 72.35 | 293,670 | -2.10(-2.82%) |
Jul 26, 2017 | 73.80 | 75.33 | 73.21 | 74.45 | 180,202 | +0.95(+1.29%) |
Jul 25, 2017 | 74.42 | 74.97 | 72.50 | 73.50 | 236,865 | -0.77(-1.04%) |
Jul 24, 2017 | 72.95 | 75.18 | 72.86 | 74.27 | 198,357 | +1.14(+1.56%) |
Jul 21, 2017 | 74.17 | 75.54 | 72.55 | 73.13 | 279,645 | -0.85(-1.15%) |
Jul 20, 2017 | 73.70 | 74.53 | 72.04 | 73.98 | 233,932 | +0.23(+0.31%) |
Jul 19, 2017 | 73.25 | 75.00 | 71.75 | 73.75 | 332,507 | +0.87(+1.19%) |
Jul 18, 2017 | 72.74 | 74.57 | 72.20 | 72.88 | 340,242 | -0.26(-0.36%) |
Jul 17, 2017 | 74.77 | 76.28 | 72.97 | 73.14 | 263,144 | -1.27(-1.71%) |
Jul 14, 2017 | 74.83 | 75.90 | 73.60 | 74.41 | 209,915 | -0.43(-0.57%) |
Jul 13, 2017 | 75.01 | 75.48 | 74.00 | 74.84 | 432,557 | -0.30(-0.40%) |
Jul 12, 2017 | 74.51 | 77.02 | 73.60 | 75.14 | 328,659 | -0.15(-0.20%) |
Jul 11, 2017 | 75.31 | 76.28 | 74.50 | 75.29 | 325,672 | -0.01(-0.01%) |
Jul 10, 2017 | 76.57 | 76.88 | 74.24 | 75.30 | 284,955 | -1.45(-1.89%) |
Jul 07, 2017 | 76.97 | 78.41 | 76.70 | 76.75 | 179,111 | +0.12(+0.16%) |
Jul 06, 2017 | 78.75 | 79.79 | 76.06 | 76.63 | 341,645 | -2.43(-3.07%) |
Jul 05, 2017 | 79.44 | 80.83 | 78.18 | 79.06 | 404,898 | -0.22(-0.28%) |
Jul 03, 2017 | 80.19 | 80.70 | 78.25 | 79.28 | 153,343 | -0.91(-1.13%) |
Jun 30, 2017 | 82.94 | 82.99 | 79.66 | 80.19 | 318,475 | -2.66(-3.21%) |
Jun 29, 2017 | 82.28 | 82.93 | 79.56 | 82.85 | 431,034 | +0.98(+1.20%) |
Jun 28, 2017 | 79.80 | 82.16 | 78.10 | 81.87 | 566,747 | +4.17(+5.37%) |
Jun 27, 2017 | 81.58 | 82.08 | 77.45 | 77.70 | 330,151 | -4.18(-5.11%) |
Jun 26, 2017 | 80.17 | 81.98 | 78.57 | 81.88 | 353,038 | +1.71(+2.13%) |
Jun 23, 2017 | 80.47 | 80.17 | 900,548 | +1.59(+2.02%) | ||
Jun 22, 2017 | 78.42 | 83.12 | 76.00 | 78.58 | 1,298,072 | +1.13(+1.46%) |
Jun 21, 2017 | 74.82 | 77.88 | 73.79 | 77.45 | 817,251 | +3.61(+4.89%) |
Jun 20, 2017 | 71.32 | 75.74 | 70.68 | 73.84 | 703,377 | +2.90(+4.09%) |
Jun 19, 2017 | 73.16 | 73.16 | 70.10 | 70.94 | 537,429 | -1.20(-1.66%) |
Jun 16, 2017 | 73.60 | 74.73 | 71.76 | 72.14 | 663,944 | -1.21(-1.65%) |
Jun 15, 2017 | 73.15 | 74.25 | 71.85 | 73.35 | 2,587,861 | -1.41(-1.89%) |
Jun 14, 2017 | 72.47 | 76.89 | 71.44 | 74.76 | 398,865 | +1.11(+1.51%) |
Jun 13, 2017 | 77.00 | 79.00 | 72.09 | 73.65 | 586,181 | -2.80(-3.66%) |
Jun 12, 2017 | 71.35 | 76.79 | 70.02 | 76.45 | 517,812 | +4.90(+6.85%) |
Jun 09, 2017 | 77.54 | 77.55 | 71.43 | 71.55 | 612,002 | -4.13(-5.46%) |
Jun 08, 2017 | 72.43 | 76.02 | 71.11 | 75.68 | 727,292 | +3.71(+5.15%) |
Jun 07, 2017 | 70.36 | 72.20 | 68.61 | 71.97 | 649,047 | +1.97(+2.81%) |
Jun 06, 2017 | 69.50 | 71.90 | 67.02 | 70.00 | 1,245,648 | -0.12(-0.17%) |
Jun 05, 2017 | 71.74 | 77.61 | 68.06 | 70.12 | 5,900,909 | +21.14(+43.16%) |
Jun 02, 2017 | 47.39 | 49.92 | 46.33 | 48.98 | 242,031 | +1.86(+3.95%) |