Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.95 | 67.95 | 67.03 | 67.66 | 547,271 | +0.14(+0.21%) |
Aug 30, 2017 | 67.51 | 67.71 | 67.00 | 67.51 | 681,841 | -0.25(-0.37%) |
Aug 29, 2017 | 67.14 | 68.02 | 67.11 | 67.76 | 629,303 | +0.21(+0.31%) |
Aug 28, 2017 | 67.53 | 67.64 | 67.37 | 67.55 | 541,136 | +0.25(+0.37%) |
Aug 25, 2017 | 67.54 | 67.78 | 67.01 | 67.30 | 681,038 | +0.05(+0.07%) |
Aug 24, 2017 | 67.40 | 67.69 | 67.00 | 67.26 | 654,642 | +0.07(+0.10%) |
Aug 23, 2017 | 67.51 | 67.75 | 67.12 | 67.19 | 541,486 | -0.64(-0.95%) |
Aug 22, 2017 | 67.57 | 67.93 | 66.87 | 67.83 | 461,466 | +0.48(+0.71%) |
Aug 21, 2017 | 67.88 | 67.89 | 66.96 | 67.35 | 674,902 | -0.58(-0.86%) |
Aug 18, 2017 | 68.38 | 68.38 | 67.50 | 67.94 | 743,332 | -0.46(-0.67%) |
Aug 17, 2017 | 68.94 | 69.22 | 68.28 | 68.40 | 1,241,525 | -0.80(-1.15%) |
Aug 16, 2017 | 68.82 | 69.24 | 68.48 | 69.19 | 741,650 | +0.43(+0.63%) |
Aug 15, 2017 | 68.75 | 68.90 | 68.10 | 68.76 | 875,178 | -0.27(-0.39%) |
Aug 14, 2017 | 69.99 | 70.19 | 68.98 | 69.03 | 898,095 | -0.78(-1.11%) |
Aug 11, 2017 | 69.42 | 69.97 | 69.23 | 69.81 | 1,112,532 | +0.52(+0.75%) |
Aug 10, 2017 | 69.74 | 69.82 | 68.89 | 69.29 | 919,259 | -0.66(-0.95%) |
Aug 09, 2017 | 69.64 | 70.28 | 69.19 | 69.95 | 548,233 | -0.13(-0.19%) |
Aug 08, 2017 | 70.73 | 71.29 | 69.69 | 70.08 | 594,588 | -1.06(-1.49%) |
Aug 07, 2017 | 71.19 | 71.56 | 70.76 | 71.15 | 578,336 | -0.30(-0.42%) |
Aug 04, 2017 | 70.45 | 71.83 | 70.12 | 71.44 | 585,036 | +1.16(+1.65%) |
Aug 03, 2017 | 70.47 | 70.59 | 69.38 | 70.28 | 1,387,180 | -0.19(-0.27%) |
Aug 02, 2017 | 70.49 | 70.92 | 69.49 | 70.48 | 933,903 | -0.20(-0.28%) |
Aug 01, 2017 | 72.12 | 73.05 | 70.52 | 70.68 | 868,646 | -1.45(-2.02%) |
Jul 31, 2017 | 71.83 | 72.45 | 71.81 | 72.13 | 1,024,901 | +0.30(+0.41%) |
Jul 28, 2017 | 72.18 | 72.51 | 71.34 | 71.84 | 1,255,290 | -0.55(-0.75%) |
Jul 27, 2017 | 70.83 | 72.40 | 70.29 | 72.38 | 2,158,106 | +1.53(+2.16%) |
Jul 26, 2017 | 75.80 | 75.80 | 70.66 | 70.85 | 4,623,183 | -4.27(-5.68%) |
Jul 25, 2017 | 74.18 | 75.92 | 70.81 | 75.12 | 6,904,256 | -8.11(-9.74%) |
Jul 24, 2017 | 83.75 | 84.09 | 82.92 | 83.23 | 871,341 | -0.52(-0.62%) |
Jul 21, 2017 | 84.39 | 84.66 | 83.12 | 83.74 | 770,090 | -0.75(-0.88%) |
Jul 20, 2017 | 86.34 | 84.35 | 84.49 | 732,428 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.80 | 86.37 | 85.05 | 86.34 | 530,142 | +0.61(+0.71%) |
Jul 18, 2017 | 85.19 | 85.74 | 84.83 | 85.72 | 412,288 | +0.29(+0.34%) |
Jul 17, 2017 | 85.45 | 86.50 | 84.77 | 85.44 | 1,104,916 | -0.56(-0.65%) |
Jul 14, 2017 | 87.12 | 85.99 | 85.99 | 700,551 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.29 | 88.00 | 86.12 | 86.37 | 589,577 | -1.66(-1.88%) |
Jul 12, 2017 | 86.91 | 88.77 | 86.91 | 88.03 | 764,310 | +1.04(+1.20%) |
Jul 11, 2017 | 86.81 | 87.37 | 86.14 | 86.99 | 812,682 | +0.36(+0.42%) |
Jul 10, 2017 | 86.65 | 87.29 | 86.07 | 86.62 | 496,112 | -0.48(-0.55%) |
Jul 07, 2017 | 86.66 | 87.18 | 85.71 | 87.10 | 406,095 | +0.39(+0.45%) |
Jul 06, 2017 | 87.82 | 88.72 | 86.58 | 86.71 | 582,751 | -1.10(-1.25%) |
Jul 05, 2017 | 88.59 | 89.79 | 87.73 | 87.81 | 534,988 | -0.74(-0.83%) |
Jul 03, 2017 | 88.06 | 89.49 | 88.06 | 88.55 | 477,487 | +0.97(+1.10%) |
Jun 30, 2017 | 86.48 | 88.06 | 86.48 | 87.58 | 1,089,240 | +1.16(+1.34%) |
Jun 29, 2017 | 86.54 | 86.93 | 85.57 | 86.42 | 532,182 | +0.09(+0.10%) |
Jun 28, 2017 | 85.35 | 86.88 | 84.81 | 86.34 | 565,474 | +1.67(+1.97%) |
Jun 27, 2017 | 85.25 | 86.06 | 84.63 | 84.67 | 418,834 | -0.49(-0.57%) |
Jun 26, 2017 | 84.73 | 85.56 | 84.64 | 85.16 | 436,388 | +0.43(+0.51%) |
Jun 23, 2017 | 84.53 | 85.60 | 84.32 | 84.73 | 2,002,954 | +0.16(+0.19%) |
Jun 22, 2017 | 84.64 | 84.64 | 83.73 | 84.57 | 512,958 | +0.13(+0.16%) |
Jun 21, 2017 | 84.80 | 85.14 | 84.00 | 84.43 | 1,078,731 | -0.28(-0.33%) |
Jun 20, 2017 | 84.97 | 85.31 | 83.76 | 84.71 | 789,711 | -0.68(-0.80%) |
Jun 19, 2017 | 85.27 | 85.58 | 84.72 | 85.39 | 769,595 | +0.28(+0.33%) |
Jun 16, 2017 | 84.11 | 85.19 | 83.92 | 85.11 | 879,347 | +0.83(+0.99%) |
Jun 15, 2017 | 83.18 | 84.85 | 83.18 | 84.28 | 663,132 | +0.02(+0.02%) |
Jun 14, 2017 | 84.92 | 85.38 | 83.83 | 84.26 | 804,679 | -0.46(-0.54%) |
Jun 13, 2017 | 83.57 | 85.04 | 83.52 | 84.72 | 833,210 | +1.15(+1.37%) |
Jun 12, 2017 | 82.27 | 83.60 | 81.75 | 83.57 | 906,682 | +1.19(+1.44%) |
Jun 09, 2017 | 81.20 | 82.76 | 80.81 | 82.38 | 623,912 | +1.13(+1.39%) |
Jun 08, 2017 | 79.85 | 81.83 | 79.48 | 81.25 | 682,324 | +1.46(+1.84%) |
Jun 07, 2017 | 78.78 | 80.00 | 78.76 | 79.79 | 588,534 | +1.06(+1.35%) |
Jun 06, 2017 | 79.77 | 80.01 | 78.54 | 78.73 | 588,748 | -1.44(-1.79%) |
Jun 05, 2017 | 80.32 | 81.15 | 80.14 | 80.16 | 526,942 | -0.40(-0.50%) |
Jun 02, 2017 | 79.55 | 81.41 | 79.02 | 80.56 | 701,782 | +1.13(+1.42%) |