Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.78 | 73.92 | 73.76 | 73.92 | 5,210,406 | +0.18(+0.24%) |
Aug 30, 2017 | 73.62 | 73.76 | 73.58 | 73.74 | 6,675,042 | +0.16(+0.22%) |
Aug 29, 2017 | 73.48 | 73.62 | 73.44 | 73.58 | 2,894,085 | -0.08(-0.11%) |
Aug 28, 2017 | 73.66 | 73.68 | 73.58 | 73.66 | 2,278,367 | +0.00(+0.00%) |
Aug 25, 2017 | 73.54 | 73.66 | 73.52 | 73.66 | 3,009,770 | +0.16(+0.22%) |
Aug 24, 2017 | 73.48 | 73.52 | 73.37 | 73.50 | 2,736,348 | +0.10(+0.14%) |
Aug 23, 2017 | 73.30 | 73.46 | 73.30 | 73.40 | 2,746,003 | -0.04(-0.05%) |
Aug 22, 2017 | 73.19 | 73.50 | 73.19 | 73.44 | 4,918,574 | +0.34(+0.46%) |
Aug 21, 2017 | 73.05 | 73.17 | 73.03 | 73.11 | 3,134,725 | +0.08(+0.11%) |
Aug 18, 2017 | 73.05 | 73.21 | 72.91 | 73.03 | 6,147,297 | +0.06(+0.08%) |
Aug 17, 2017 | 73.32 | 73.32 | 72.85 | 72.97 | 6,737,122 | -0.38(-0.51%) |
Aug 16, 2017 | 73.32 | 73.44 | 73.32 | 73.34 | 3,570,745 | +0.00(+0.00%) |
Aug 15, 2017 | 73.31 | 73.38 | 73.25 | 73.34 | 5,722,512 | +0.08(+0.11%) |
Aug 14, 2017 | 73.23 | 73.42 | 73.23 | 73.27 | 4,879,699 | +0.32(+0.44%) |
Aug 11, 2017 | 72.95 | 73.03 | 72.87 | 72.95 | 7,782,956 | +0.18(+0.25%) |
Aug 10, 2017 | 73.19 | 73.21 | 72.77 | 72.77 | 10,477,022 | -0.52(-0.70%) |
Aug 09, 2017 | 73.48 | 73.48 | 73.23 | 73.28 | 8,859,179 | -0.32(-0.43%) |
Aug 08, 2017 | 73.84 | 73.86 | 73.48 | 73.60 | 6,321,492 | -0.22(-0.30%) |
Aug 07, 2017 | 73.88 | 73.88 | 73.78 | 73.82 | 2,110,057 | -0.02(-0.03%) |
Aug 04, 2017 | 73.82 | 73.88 | 73.78 | 73.84 | 7,817,951 | +0.02(+0.03%) |
Aug 03, 2017 | 73.96 | 73.96 | 73.80 | 73.82 | 5,143,895 | -0.18(-0.24%) |
Aug 02, 2017 | 73.96 | 74.06 | 73.92 | 74.00 | 3,055,044 | +0.00(+0.00%) |
Aug 01, 2017 | 73.94 | 74.02 | 73.90 | 74.00 | 4,507,376 | +0.13(+0.17%) |
Jul 31, 2017 | 73.85 | 73.97 | 73.81 | 73.87 | 3,330,655 | -0.02(-0.03%) |
Jul 28, 2017 | 73.89 | 73.89 | 73.79 | 73.89 | 3,202,303 | +0.00(+0.00%) |
Jul 27, 2017 | 73.93 | 73.95 | 73.75 | 73.89 | 4,401,867 | -0.02(-0.03%) |
Jul 26, 2017 | 73.93 | 73.99 | 73.83 | 73.91 | 2,422,808 | +0.10(+0.13%) |
Jul 25, 2017 | 73.85 | 73.88 | 73.79 | 73.81 | 1,904,985 | +0.02(+0.03%) |
Jul 24, 2017 | 73.77 | 73.79 | 73.66 | 73.79 | 1,568,660 | +0.08(+0.11%) |
Jul 21, 2017 | 73.77 | 73.78 | 73.68 | 73.72 | 6,129,576 | -0.08(-0.11%) |
Jul 20, 2017 | 73.79 | 73.83 | 73.71 | 73.79 | 2,891,578 | +0.08(+0.11%) |
Jul 19, 2017 | 73.64 | 73.77 | 73.64 | 73.72 | 3,159,317 | +0.12(+0.16%) |
Jul 18, 2017 | 73.52 | 73.64 | 73.46 | 73.60 | 5,602,340 | +0.10(+0.13%) |
Jul 17, 2017 | 73.54 | 73.54 | 73.44 | 73.50 | 3,523,323 | +0.04(+0.05%) |
Jul 14, 2017 | 73.32 | 73.52 | 73.28 | 73.46 | 8,493,957 | +0.14(+0.19%) |
Jul 13, 2017 | 73.28 | 73.32 | 73.20 | 73.32 | 6,500,171 | +0.06(+0.08%) |
Jul 12, 2017 | 73.08 | 73.28 | 73.08 | 73.26 | 8,944,115 | +0.41(+0.57%) |
Jul 11, 2017 | 72.91 | 72.93 | 72.77 | 72.85 | 4,230,892 | -0.04(-0.05%) |
Jul 10, 2017 | 72.77 | 72.93 | 72.77 | 72.89 | 5,034,800 | +0.14(+0.19%) |
Jul 07, 2017 | 72.77 | 72.87 | 72.65 | 72.75 | 10,301,873 | -0.08(-0.11%) |
Jul 06, 2017 | 73.02 | 73.02 | 72.69 | 72.83 | 8,286,441 | -0.18(-0.24%) |
Jul 05, 2017 | 73.14 | 73.22 | 72.98 | 73.00 | 5,501,916 | -0.10(-0.14%) |
Jul 03, 2017 | 73.26 | 73.32 | 73.08 | 73.10 | 2,737,754 | -0.04(-0.06%) |
Jun 30, 2017 | 73.09 | 73.19 | 72.97 | 73.15 | 2,714,158 | +0.16(+0.22%) |
Jun 29, 2017 | 73.13 | 73.17 | 72.85 | 72.99 | 7,038,543 | -0.14(-0.19%) |
Jun 28, 2017 | 73.03 | 73.17 | 72.89 | 73.13 | 6,287,909 | +0.26(+0.35%) |
Jun 27, 2017 | 73.07 | 73.07 | 72.85 | 72.87 | 5,690,577 | -0.18(-0.24%) |
Jun 26, 2017 | 72.95 | 73.13 | 72.89 | 73.05 | 5,831,100 | +0.10(+0.13%) |
Jun 23, 2017 | 72.71 | 72.95 | 72.67 | 72.95 | 3,613,050 | +0.28(+0.38%) |
Jun 22, 2017 | 72.52 | 72.69 | 72.52 | 72.67 | 10,190,269 | +0.18(+0.24%) |
Jun 21, 2017 | 72.99 | 72.99 | 72.46 | 72.50 | 10,020,811 | -0.45(-0.62%) |
Jun 20, 2017 | 73.07 | 73.13 | 72.93 | 72.95 | 4,647,826 | -0.22(-0.30%) |
Jun 19, 2017 | 73.07 | 73.22 | 73.07 | 73.17 | 4,123,774 | +0.28(+0.38%) |
Jun 16, 2017 | 73.15 | 73.15 | 72.89 | 72.89 | 4,576,727 | -0.20(-0.27%) |
Jun 15, 2017 | 73.11 | 73.17 | 73.05 | 73.09 | 4,189,102 | -0.18(-0.24%) |
Jun 14, 2017 | 73.36 | 73.40 | 73.19 | 73.26 | 3,781,990 | -0.04(-0.05%) |
Jun 13, 2017 | 73.20 | 73.32 | 73.20 | 73.30 | 3,007,990 | +0.10(+0.13%) |
Jun 12, 2017 | 73.01 | 73.22 | 73.01 | 73.20 | 2,648,167 | +0.20(+0.27%) |
Jun 09, 2017 | 73.07 | 73.15 | 72.91 | 73.01 | 3,846,998 | -0.04(-0.05%) |
Jun 08, 2017 | 72.95 | 73.09 | 72.82 | 73.05 | 4,037,448 | +0.04(+0.05%) |
Jun 07, 2017 | 73.11 | 73.19 | 72.86 | 73.01 | 6,284,582 | -0.16(-0.21%) |
Jun 06, 2017 | 73.17 | 73.23 | 73.11 | 73.17 | 3,213,159 | -0.10(-0.13%) |
Jun 05, 2017 | 73.30 | 73.30 | 73.20 | 73.26 | 2,836,930 | -0.04(-0.05%) |
Jun 02, 2017 | 73.30 | 73.30 | 73.20 | 73.30 | 4,332,421 | +0.04(+0.05%) |