Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 69.37 | 69.98 | 69.24 | 69.50 | 1,245,182 | +0.36(+0.52%) |
Aug 30, 2017 | 68.41 | 69.23 | 68.14 | 69.14 | 2,433,829 | +0.95(+1.40%) |
Aug 29, 2017 | 68.41 | 68.65 | 67.85 | 68.19 | 820,340 | -0.69(-1.01%) |
Aug 28, 2017 | 68.71 | 68.95 | 68.22 | 68.88 | 916,024 | +0.45(+0.66%) |
Aug 25, 2017 | 68.66 | 68.90 | 68.37 | 68.43 | 552,832 | +0.04(+0.06%) |
Aug 24, 2017 | 68.02 | 68.64 | 67.87 | 68.39 | 1,003,670 | +0.35(+0.52%) |
Aug 23, 2017 | 67.55 | 68.47 | 67.55 | 68.04 | 848,420 | +0.19(+0.29%) |
Aug 22, 2017 | 67.33 | 68.20 | 67.33 | 67.84 | 991,237 | +0.81(+1.21%) |
Aug 21, 2017 | 66.87 | 67.28 | 66.58 | 67.03 | 2,005,103 | +0.19(+0.28%) |
Aug 18, 2017 | 66.71 | 67.12 | 66.44 | 66.84 | 1,259,275 | +0.10(+0.16%) |
Aug 17, 2017 | 68.33 | 68.43 | 66.66 | 66.74 | 1,769,445 | -2.02(-2.93%) |
Aug 16, 2017 | 68.54 | 69.03 | 68.54 | 68.75 | 1,208,249 | +0.35(+0.51%) |
Aug 15, 2017 | 67.96 | 68.50 | 66.97 | 68.41 | 951,159 | +0.47(+0.69%) |
Aug 14, 2017 | 67.50 | 68.25 | 67.48 | 67.94 | 678,464 | +0.85(+1.26%) |
Aug 11, 2017 | 66.97 | 67.45 | 66.38 | 67.09 | 1,344,200 | -0.03(-0.05%) |
Aug 10, 2017 | 67.54 | 67.81 | 67.00 | 67.12 | 1,245,104 | -0.81(-1.20%) |
Aug 09, 2017 | 67.79 | 68.25 | 67.56 | 67.94 | 996,820 | +0.11(+0.17%) |
Aug 08, 2017 | 67.85 | 68.45 | 67.53 | 67.83 | 815,892 | -0.27(-0.39%) |
Aug 07, 2017 | 67.85 | 68.63 | 67.82 | 68.09 | 1,075,450 | +0.31(+0.45%) |
Aug 04, 2017 | 68.11 | 68.50 | 67.62 | 67.79 | 1,694,409 | +0.12(+0.18%) |
Aug 03, 2017 | 67.74 | 68.07 | 67.53 | 67.66 | 1,174,736 | +0.03(+0.05%) |
Aug 02, 2017 | 67.29 | 67.97 | 67.01 | 67.63 | 1,193,070 | +0.18(+0.26%) |
Aug 01, 2017 | 67.19 | 67.62 | 66.84 | 67.45 | 1,181,909 | +0.40(+0.60%) |
Jul 31, 2017 | 67.41 | 67.86 | 67.03 | 67.05 | 1,333,779 | +0.10(+0.16%) |
Jul 28, 2017 | 67.73 | 68.07 | 66.04 | 66.95 | 2,088,778 | -1.60(-2.34%) |
Jul 27, 2017 | 68.62 | 68.76 | 67.90 | 68.55 | 1,670,947 | -0.02(-0.04%) |
Jul 26, 2017 | 69.47 | 69.52 | 68.49 | 68.58 | 1,135,348 | -0.86(-1.24%) |
Jul 25, 2017 | 69.74 | 69.83 | 68.96 | 69.44 | 948,903 | +0.26(+0.37%) |
Jul 24, 2017 | 69.05 | 69.33 | 68.71 | 69.18 | 653,540 | +0.12(+0.18%) |
Jul 21, 2017 | 68.69 | 69.16 | 68.63 | 69.06 | 756,709 | -0.02(-0.03%) |
Jul 20, 2017 | 69.41 | 69.41 | 68.54 | 69.08 | 665,808 | -0.38(-0.55%) |
Jul 19, 2017 | 68.73 | 69.59 | 68.62 | 69.46 | 1,027,093 | +0.86(+1.26%) |
Jul 18, 2017 | 68.57 | 68.71 | 68.12 | 68.60 | 735,473 | -0.13(-0.19%) |
Jul 17, 2017 | 68.79 | 69.02 | 68.58 | 68.73 | 627,488 | -0.13(-0.19%) |
Jul 14, 2017 | 68.96 | 69.11 | 68.59 | 68.86 | 810,240 | +0.20(+0.29%) |
Jul 13, 2017 | 69.22 | 69.40 | 68.60 | 68.66 | 917,894 | -0.52(-0.76%) |
Jul 12, 2017 | 68.92 | 69.39 | 68.52 | 69.18 | 1,586,674 | +0.65(+0.94%) |
Jul 11, 2017 | 68.26 | 68.77 | 68.01 | 68.54 | 981,004 | +0.29(+0.43%) |
Jul 10, 2017 | 67.43 | 68.44 | 67.16 | 68.25 | 786,939 | +0.60(+0.88%) |
Jul 07, 2017 | 67.72 | 67.81 | 67.23 | 67.65 | 1,112,918 | +0.24(+0.36%) |
Jul 06, 2017 | 67.21 | 68.08 | 66.95 | 67.41 | 1,536,850 | +0.03(+0.05%) |
Jul 05, 2017 | 68.16 | 68.36 | 66.58 | 67.37 | 1,600,388 | -0.76(-1.11%) |
Jul 03, 2017 | 68.22 | 68.62 | 68.04 | 68.13 | 466,920 | +0.41(+0.61%) |
Jun 30, 2017 | 67.64 | 68.09 | 67.33 | 67.72 | 878,988 | +0.48(+0.71%) |
Jun 29, 2017 | 68.40 | 68.53 | 67.00 | 67.25 | 971,779 | -0.69(-1.02%) |
Jun 28, 2017 | 67.90 | 68.46 | 67.84 | 67.94 | 900,548 | +0.60(+0.89%) |
Jun 27, 2017 | 67.56 | 67.86 | 67.33 | 67.34 | 741,458 | -0.17(-0.25%) |
Jun 26, 2017 | 67.28 | 67.59 | 66.55 | 67.51 | 1,141,695 | +0.61(+0.92%) |
Jun 23, 2017 | 66.99 | 67.27 | 66.38 | 66.90 | 2,198,596 | +0.10(+0.14%) |
Jun 22, 2017 | 67.12 | 67.37 | 66.70 | 66.80 | 1,198,661 | -0.31(-0.46%) |
Jun 21, 2017 | 68.83 | 68.83 | 67.01 | 67.11 | 1,418,882 | -1.53(-2.23%) |
Jun 20, 2017 | 68.70 | 69.29 | 68.35 | 68.64 | 2,160,385 | -0.70(-1.01%) |
Jun 19, 2017 | 68.37 | 69.57 | 68.33 | 69.34 | 2,757,765 | +2.38(+3.55%) |
Jun 16, 2017 | 66.56 | 66.97 | 66.08 | 66.96 | 2,120,375 | +0.60(+0.90%) |
Jun 15, 2017 | 65.97 | 66.67 | 65.62 | 66.37 | 1,503,355 | -0.46(-0.69%) |
Jun 14, 2017 | 67.49 | 67.58 | 66.28 | 66.83 | 1,716,887 | -0.77(-1.15%) |
Jun 13, 2017 | 66.73 | 67.79 | 66.62 | 67.60 | 2,050,991 | +1.02(+1.54%) |
Jun 12, 2017 | 66.22 | 67.25 | 66.10 | 66.58 | 2,236,722 | +0.42(+0.63%) |
Jun 09, 2017 | 65.53 | 66.46 | 65.17 | 66.16 | 1,342,153 | +0.97(+1.49%) |
Jun 08, 2017 | 65.52 | 64.40 | 65.19 | 1,193,722 | +0.47(+0.73%) | |
Jun 07, 2017 | 64.50 | 65.01 | 64.14 | 64.72 | 1,367,312 | +0.38(+0.60%) |
Jun 06, 2017 | 64.29 | 64.72 | 64.05 | 64.33 | 1,208,543 | -0.21(-0.32%) |
Jun 05, 2017 | 64.77 | 65.13 | 64.17 | 64.54 | 1,737,589 | -0.46(-0.70%) |
Jun 02, 2017 | 64.67 | 65.19 | 64.50 | 65.00 | 1,721,860 | -0.03(-0.05%) |