Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.80 | 76.39 | 75.51 | 76.34 | 1,252,956 | +0.82(+1.08%) |
Aug 30, 2017 | 75.20 | 75.89 | 74.54 | 75.53 | 1,290,606 | +0.10(+0.14%) |
Aug 29, 2017 | 75.07 | 75.56 | 74.73 | 75.42 | 631,948 | -0.35(-0.46%) |
Aug 28, 2017 | 75.64 | 76.12 | 75.07 | 75.77 | 975,327 | +0.03(+0.03%) |
Aug 25, 2017 | 74.80 | 76.33 | 74.57 | 75.74 | 1,357,006 | +1.09(+1.45%) |
Aug 24, 2017 | 74.18 | 75.52 | 73.62 | 74.66 | 1,907,711 | +1.18(+1.61%) |
Aug 23, 2017 | 74.03 | 74.45 | 73.41 | 73.48 | 958,583 | -0.63(-0.86%) |
Aug 22, 2017 | 74.15 | 74.29 | 73.37 | 74.11 | 1,092,262 | +0.36(+0.49%) |
Aug 21, 2017 | 73.49 | 74.36 | 73.09 | 73.75 | 1,102,570 | +0.50(+0.69%) |
Aug 18, 2017 | 74.04 | 74.08 | 72.82 | 73.24 | 1,417,718 | -1.02(-1.38%) |
Aug 17, 2017 | 74.61 | 75.53 | 74.08 | 74.27 | 1,368,661 | -0.56(-0.75%) |
Aug 16, 2017 | 74.02 | 75.56 | 74.02 | 74.83 | 1,361,125 | +1.03(+1.40%) |
Aug 15, 2017 | 73.31 | 74.16 | 72.36 | 73.80 | 1,327,540 | +0.08(+0.11%) |
Aug 14, 2017 | 73.40 | 73.99 | 72.91 | 73.72 | 1,214,206 | +0.95(+1.30%) |
Aug 11, 2017 | 72.56 | 74.45 | 71.50 | 72.77 | 1,811,327 | -0.05(-0.07%) |
Aug 10, 2017 | 75.30 | 75.78 | 72.37 | 72.82 | 2,475,753 | -2.79(-3.69%) |
Aug 09, 2017 | 76.44 | 78.57 | 75.42 | 75.61 | 3,972,435 | -1.29(-1.67%) |
Aug 08, 2017 | 74.97 | 77.09 | 73.18 | 76.90 | 5,709,834 | +9.02(+13.28%) |
Aug 07, 2017 | 67.20 | 68.95 | 66.76 | 67.88 | 2,879,196 | +0.75(+1.11%) |
Aug 04, 2017 | 66.06 | 67.19 | 66.03 | 67.14 | 1,186,600 | +1.08(+1.63%) |
Aug 03, 2017 | 65.67 | 66.41 | 65.25 | 66.06 | 961,831 | +0.47(+0.72%) |
Aug 02, 2017 | 65.67 | 66.10 | 65.32 | 65.59 | 734,771 | -0.19(-0.29%) |
Aug 01, 2017 | 65.52 | 65.89 | 64.47 | 65.78 | 913,849 | +0.07(+0.11%) |
Jul 31, 2017 | 65.65 | 66.22 | 64.73 | 65.71 | 1,084,630 | +0.36(+0.55%) |
Jul 28, 2017 | 65.68 | 65.99 | 64.88 | 65.35 | 1,704,524 | -0.32(-0.49%) |
Jul 27, 2017 | 64.71 | 65.76 | 64.06 | 65.68 | 1,086,141 | +0.83(+1.27%) |
Jul 26, 2017 | 65.20 | 65.43 | 64.46 | 64.85 | 1,437,315 | -0.28(-0.43%) |
Jul 25, 2017 | 63.58 | 65.82 | 63.58 | 65.13 | 1,320,627 | +1.69(+2.66%) |
Jul 24, 2017 | 64.57 | 64.66 | 63.14 | 63.44 | 1,031,841 | -1.60(-2.46%) |
Jul 21, 2017 | 64.03 | 65.16 | 63.53 | 65.04 | 1,391,565 | +0.97(+1.52%) |
Jul 20, 2017 | 63.59 | 64.28 | 63.59 | 64.07 | 900,000 | +0.69(+1.08%) |
Jul 19, 2017 | 62.72 | 63.68 | 62.61 | 63.38 | 1,005,142 | +0.72(+1.15%) |
Jul 18, 2017 | 63.18 | 63.37 | 62.28 | 62.66 | 1,209,852 | -0.59(-0.93%) |
Jul 17, 2017 | 62.11 | 64.27 | 62.11 | 63.25 | 1,145,538 | +1.26(+2.03%) |
Jul 14, 2017 | 61.98 | 62.44 | 61.30 | 61.99 | 1,424,645 | -0.44(-0.71%) |
Jul 13, 2017 | 62.21 | 62.84 | 61.93 | 62.44 | 1,099,889 | +0.55(+0.88%) |
Jul 12, 2017 | 62.61 | 62.98 | 61.86 | 61.89 | 896,532 | -0.43(-0.70%) |
Jul 11, 2017 | 63.06 | 63.17 | 62.16 | 62.32 | 1,584,759 | -0.58(-0.93%) |
Jul 10, 2017 | 62.67 | 63.00 | 61.78 | 62.91 | 1,704,613 | +0.10(+0.17%) |
Jul 07, 2017 | 61.54 | 63.29 | 61.47 | 62.80 | 1,564,944 | +1.54(+2.51%) |
Jul 06, 2017 | 63.30 | 63.50 | 61.12 | 61.26 | 2,154,553 | -2.23(-3.52%) |
Jul 05, 2017 | 64.91 | 65.01 | 62.91 | 63.50 | 1,489,471 | -1.52(-2.34%) |
Jul 03, 2017 | 64.23 | 65.26 | 64.11 | 65.02 | 480,563 | +0.91(+1.42%) |
Jun 30, 2017 | 64.03 | 64.53 | 63.48 | 64.10 | 2,672,924 | +0.43(+0.67%) |
Jun 29, 2017 | 63.46 | 64.14 | 63.03 | 63.68 | 1,004,998 | +0.40(+0.63%) |
Jun 28, 2017 | 63.24 | 63.98 | 63.17 | 63.28 | 920,921 | +0.41(+0.65%) |
Jun 27, 2017 | 62.88 | 63.20 | 62.42 | 62.87 | 1,627,710 | -0.01(-0.01%) |
Jun 26, 2017 | 62.80 | 63.29 | 62.28 | 62.88 | 827,640 | +0.14(+0.22%) |
Jun 23, 2017 | 61.48 | 62.84 | 61.06 | 62.74 | 1,295,036 | +1.12(+1.82%) |
Jun 22, 2017 | 61.32 | 63.80 | 61.16 | 61.62 | 1,856,358 | +0.45(+0.73%) |
Jun 21, 2017 | 60.96 | 61.40 | 60.63 | 61.17 | 2,203,571 | +0.22(+0.35%) |
Jun 20, 2017 | 61.74 | 61.94 | 60.77 | 60.96 | 1,553,987 | -0.66(-1.08%) |
Jun 19, 2017 | 62.13 | 62.21 | 61.48 | 61.62 | 2,055,456 | -0.56(-0.90%) |
Jun 16, 2017 | 61.69 | 62.22 | 61.30 | 62.18 | 2,823,069 | +0.44(+0.71%) |
Jun 15, 2017 | 60.51 | 62.50 | 60.37 | 61.74 | 2,502,019 | +0.85(+1.39%) |
Jun 14, 2017 | 60.88 | 61.02 | 60.01 | 60.90 | 1,514,581 | +0.48(+0.80%) |
Jun 13, 2017 | 60.06 | 60.66 | 59.33 | 60.41 | 1,798,092 | +0.28(+0.47%) |
Jun 12, 2017 | 60.39 | 62.11 | 59.95 | 60.13 | 2,564,900 | -0.39(-0.64%) |
Jun 09, 2017 | 59.51 | 60.63 | 59.09 | 60.52 | 1,638,200 | +0.82(+1.37%) |
Jun 08, 2017 | 60.75 | 59.41 | 59.70 | 2,534,490 | +0.06(+0.10%) | |
Jun 07, 2017 | 59.66 | 60.02 | 59.17 | 59.64 | 2,621,903 | +0.09(+0.16%) |
Jun 06, 2017 | 59.23 | 59.92 | 58.98 | 59.54 | 2,649,956 | -0.12(-0.20%) |
Jun 05, 2017 | 59.64 | 60.14 | 59.31 | 59.66 | 3,073,627 | -0.01(-0.01%) |
Jun 02, 2017 | 60.13 | 60.32 | 59.28 | 59.67 | 2,621,154 | -0.28(-0.47%) |