Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.96 | 75.16 | 74.70 | 74.83 | 510,869 | +0.05(+0.07%) |
Aug 30, 2017 | 75.25 | 75.40 | 74.69 | 74.78 | 318,385 | -0.18(-0.24%) |
Aug 29, 2017 | 75.45 | 75.65 | 74.92 | 74.96 | 233,199 | -0.42(-0.56%) |
Aug 28, 2017 | 75.30 | 75.41 | 74.96 | 75.39 | 231,719 | +0.19(+0.25%) |
Aug 25, 2017 | 75.24 | 75.49 | 75.10 | 75.20 | 233,209 | +0.05(+0.07%) |
Aug 24, 2017 | 75.04 | 75.29 | 74.65 | 75.15 | 259,154 | +0.11(+0.15%) |
Aug 23, 2017 | 74.90 | 75.10 | 74.51 | 75.04 | 186,931 | +0.08(+0.11%) |
Aug 22, 2017 | 74.42 | 74.96 | 74.20 | 74.95 | 233,661 | +0.50(+0.67%) |
Aug 21, 2017 | 74.11 | 74.59 | 73.98 | 74.45 | 378,033 | +0.40(+0.54%) |
Aug 18, 2017 | 74.21 | 74.34 | 73.80 | 74.05 | 345,273 | -0.29(-0.39%) |
Aug 17, 2017 | 74.73 | 74.83 | 74.32 | 74.34 | 341,197 | -0.42(-0.56%) |
Aug 16, 2017 | 74.35 | 74.93 | 74.25 | 74.76 | 289,921 | +0.52(+0.71%) |
Aug 15, 2017 | 73.80 | 74.60 | 73.80 | 74.23 | 419,863 | +0.03(+0.05%) |
Aug 14, 2017 | 73.87 | 74.28 | 73.83 | 74.20 | 254,191 | +0.49(+0.67%) |
Aug 11, 2017 | 74.14 | 74.19 | 73.45 | 73.71 | 311,115 | -0.43(-0.58%) |
Aug 10, 2017 | 73.79 | 74.31 | 73.58 | 74.14 | 264,017 | +0.20(+0.27%) |
Aug 09, 2017 | 74.12 | 74.50 | 73.70 | 73.94 | 578,481 | -0.14(-0.18%) |
Aug 08, 2017 | 73.56 | 74.07 | 73.27 | 74.07 | 503,927 | +0.60(+0.82%) |
Aug 07, 2017 | 73.80 | 73.91 | 73.34 | 73.47 | 343,181 | -0.26(-0.36%) |
Aug 04, 2017 | 73.83 | 74.25 | 73.39 | 73.73 | 435,684 | -0.19(-0.25%) |
Aug 03, 2017 | 73.83 | 74.60 | 72.98 | 73.92 | 629,030 | -1.08(-1.44%) |
Aug 02, 2017 | 73.89 | 75.00 | 73.54 | 75.00 | 364,224 | +1.11(+1.50%) |
Aug 01, 2017 | 73.52 | 73.94 | 73.26 | 73.89 | 410,781 | +0.52(+0.71%) |
Jul 31, 2017 | 73.28 | 73.51 | 72.83 | 73.37 | 670,141 | +0.16(+0.22%) |
Jul 28, 2017 | 73.59 | 73.75 | 72.98 | 73.21 | 260,665 | -0.38(-0.52%) |
Jul 27, 2017 | 73.28 | 73.76 | 73.01 | 73.59 | 301,360 | +0.21(+0.29%) |
Jul 26, 2017 | 73.38 | 73.65 | 73.14 | 73.38 | 331,827 | -0.11(-0.15%) |
Jul 25, 2017 | 72.73 | 73.56 | 72.62 | 73.49 | 596,864 | +0.80(+1.11%) |
Jul 24, 2017 | 72.91 | 72.91 | 72.37 | 72.68 | 241,153 | -0.23(-0.31%) |
Jul 21, 2017 | 72.48 | 72.93 | 72.24 | 72.91 | 208,659 | +0.58(+0.81%) |
Jul 20, 2017 | 71.92 | 72.46 | 71.51 | 72.33 | 799,103 | +0.79(+1.11%) |
Jul 19, 2017 | 71.21 | 71.64 | 70.97 | 71.53 | 329,030 | +0.43(+0.61%) |
Jul 18, 2017 | 71.23 | 71.29 | 70.77 | 71.10 | 280,216 | +0.07(+0.10%) |
Jul 17, 2017 | 70.89 | 71.12 | 70.66 | 71.04 | 312,530 | +0.18(+0.25%) |
Jul 14, 2017 | 71.38 | 70.58 | 70.86 | 423,369 | +0.47(+0.67%) | |
Jul 13, 2017 | 70.92 | 70.92 | 69.95 | 70.38 | 330,558 | -0.44(-0.62%) |
Jul 12, 2017 | 70.48 | 71.00 | 70.39 | 70.82 | 375,377 | +1.12(+1.61%) |
Jul 11, 2017 | 70.65 | 70.73 | 69.64 | 69.70 | 430,401 | -0.80(-1.14%) |
Jul 10, 2017 | 71.00 | 71.09 | 70.44 | 70.50 | 786,710 | -0.26(-0.37%) |
Jul 07, 2017 | 69.94 | 71.09 | 69.90 | 70.76 | 458,985 | +0.82(+1.17%) |
Jul 06, 2017 | 69.64 | 70.12 | 69.47 | 69.94 | 591,149 | +0.03(+0.04%) |
Jul 05, 2017 | 70.05 | 70.28 | 69.46 | 69.92 | 498,827 | -0.23(-0.33%) |
Jul 03, 2017 | 70.51 | 70.71 | 69.93 | 70.15 | 270,735 | +0.00(+0.00%) |
Jun 30, 2017 | 70.18 | 70.53 | 70.12 | 70.15 | 450,748 | +0.17(+0.24%) |
Jun 29, 2017 | 70.17 | 70.19 | 69.46 | 69.98 | 646,651 | -0.51(-0.72%) |
Jun 28, 2017 | 70.95 | 71.36 | 70.45 | 70.49 | 475,865 | -0.12(-0.17%) |
Jun 27, 2017 | 70.97 | 71.33 | 70.21 | 70.60 | 498,918 | -0.69(-0.97%) |
Jun 26, 2017 | 70.88 | 71.42 | 70.40 | 71.30 | 563,313 | +0.68(+0.96%) |
Jun 23, 2017 | 70.58 | 71.15 | 70.53 | 70.62 | 646,796 | +0.05(+0.07%) |
Jun 22, 2017 | 70.93 | 71.15 | 70.52 | 70.57 | 280,937 | -0.36(-0.51%) |
Jun 21, 2017 | 71.53 | 71.53 | 70.79 | 70.93 | 254,411 | -0.58(-0.80%) |
Jun 20, 2017 | 71.87 | 71.93 | 71.37 | 71.51 | 798,235 | -0.42(-0.59%) |
Jun 19, 2017 | 72.23 | 72.31 | 71.64 | 71.93 | 332,327 | -0.41(-0.56%) |
Jun 16, 2017 | 71.98 | 72.40 | 71.71 | 72.34 | 783,602 | +0.37(+0.52%) |
Jun 15, 2017 | 71.68 | 72.07 | 71.32 | 71.97 | 429,791 | +0.01(+0.01%) |
Jun 14, 2017 | 71.79 | 72.23 | 71.51 | 71.96 | 412,668 | +0.64(+0.90%) |
Jun 13, 2017 | 71.10 | 71.75 | 70.79 | 71.31 | 419,991 | +0.36(+0.51%) |
Jun 12, 2017 | 70.76 | 71.05 | 70.39 | 70.95 | 373,034 | +0.22(+0.31%) |
Jun 09, 2017 | 70.60 | 70.88 | 70.22 | 70.73 | 365,098 | +0.08(+0.12%) |
Jun 08, 2017 | 70.64 | 70.88 | 69.84 | 70.65 | 519,585 | -0.21(-0.30%) |
Jun 07, 2017 | 71.20 | 71.28 | 70.82 | 70.86 | 433,913 | -0.26(-0.37%) |
Jun 06, 2017 | 71.04 | 71.26 | 70.85 | 71.12 | 498,721 | +0.19(+0.26%) |
Jun 05, 2017 | 71.64 | 71.74 | 70.91 | 70.93 | 309,474 | -0.85(-1.18%) |
Jun 02, 2017 | 71.84 | 72.05 | 71.26 | 71.78 | 331,860 | +0.39(+0.54%) |