Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.61 | 71.21 | 70.57 | 70.61 | 257,207 | +0.05(+0.07%) |
Aug 30, 2017 | 70.57 | 70.94 | 70.15 | 70.57 | 200,831 | +0.00(+0.00%) |
Aug 29, 2017 | 70.01 | 70.66 | 69.92 | 70.57 | 273,008 | +0.00(+0.00%) |
Aug 28, 2017 | 70.84 | 71.26 | 70.29 | 70.57 | 128,729 | -0.28(-0.39%) |
Aug 25, 2017 | 70.84 | 71.12 | 70.61 | 70.84 | 157,167 | +0.37(+0.52%) |
Aug 24, 2017 | 70.89 | 70.89 | 70.29 | 70.47 | 159,270 | +0.00(+0.00%) |
Aug 23, 2017 | 70.06 | 70.98 | 69.88 | 70.47 | 260,799 | +0.09(+0.13%) |
Aug 22, 2017 | 70.52 | 70.57 | 69.60 | 70.38 | 209,473 | +0.28(+0.39%) |
Aug 21, 2017 | 70.34 | 70.89 | 69.97 | 70.11 | 170,362 | -0.28(-0.39%) |
Aug 18, 2017 | 70.24 | 70.71 | 70.15 | 70.38 | 292,239 | -0.51(-0.72%) |
Aug 17, 2017 | 73.10 | 73.38 | 70.75 | 70.89 | 383,567 | -2.63(-3.58%) |
Aug 16, 2017 | 73.80 | 74.39 | 73.24 | 73.52 | 392,583 | -0.14(-0.19%) |
Aug 15, 2017 | 75.45 | 75.64 | 73.57 | 73.66 | 285,789 | -1.56(-2.08%) |
Aug 14, 2017 | 74.58 | 75.27 | 74.12 | 75.22 | 414,202 | +1.06(+1.43%) |
Aug 11, 2017 | 73.84 | 75.08 | 73.75 | 74.16 | 268,983 | -0.23(-0.31%) |
Aug 10, 2017 | 73.61 | 74.90 | 73.11 | 74.39 | 294,685 | +0.55(+0.75%) |
Aug 09, 2017 | 73.70 | 74.21 | 70.57 | 73.84 | 478,000 | -1.38(-1.83%) |
Aug 08, 2017 | 75.45 | 78.12 | 75.08 | 75.22 | 415,788 | -0.14(-0.18%) |
Aug 07, 2017 | 75.68 | 75.87 | 75.18 | 75.36 | 169,369 | -0.28(-0.37%) |
Aug 04, 2017 | 74.67 | 75.68 | 74.67 | 75.64 | 129,464 | +1.24(+1.67%) |
Aug 03, 2017 | 74.95 | 75.13 | 74.07 | 74.39 | 162,710 | -0.41(-0.55%) |
Aug 02, 2017 | 75.13 | 75.41 | 73.93 | 74.81 | 158,875 | -0.46(-0.61%) |
Aug 01, 2017 | 75.13 | 75.45 | 74.53 | 75.27 | 248,969 | +0.69(+0.93%) |
Jul 31, 2017 | 75.13 | 75.13 | 74.39 | 74.58 | 337,090 | -0.23(-0.31%) |
Jul 28, 2017 | 75.13 | 75.47 | 74.67 | 74.81 | 256,988 | -0.32(-0.43%) |
Jul 27, 2017 | 74.90 | 75.73 | 74.53 | 75.13 | 318,703 | +0.37(+0.49%) |
Jul 26, 2017 | 74.39 | 75.18 | 74.39 | 74.76 | 358,250 | +0.41(+0.56%) |
Jul 25, 2017 | 73.89 | 74.67 | 73.84 | 74.35 | 358,593 | +1.20(+1.64%) |
Jul 24, 2017 | 72.05 | 73.29 | 72.05 | 73.15 | 187,140 | +1.06(+1.47%) |
Jul 21, 2017 | 73.11 | 74.26 | 72.05 | 72.09 | 237,632 | -0.51(-0.70%) |
Jul 20, 2017 | 72.64 | 72.75 | 72.32 | 72.60 | 128,513 | +0.23(+0.32%) |
Jul 19, 2017 | 71.86 | 72.64 | 71.82 | 72.37 | 280,634 | +0.69(+0.96%) |
Jul 18, 2017 | 71.17 | 71.91 | 70.62 | 71.68 | 223,820 | +0.05(+0.06%) |
Jul 17, 2017 | 71.91 | 72.06 | 71.03 | 71.63 | 189,410 | -0.32(-0.45%) |
Jul 14, 2017 | 70.76 | 72.00 | 70.76 | 71.95 | 184,517 | +0.64(+0.90%) |
Jul 13, 2017 | 71.03 | 71.59 | 70.71 | 71.31 | 189,125 | +0.46(+0.65%) |
Jul 12, 2017 | 71.26 | 71.77 | 70.80 | 70.85 | 177,033 | -0.46(-0.65%) |
Jul 11, 2017 | 71.31 | 71.68 | 70.76 | 71.31 | 199,472 | +0.14(+0.19%) |
Jul 10, 2017 | 70.85 | 71.68 | 70.80 | 71.17 | 209,685 | -0.05(-0.06%) |
Jul 07, 2017 | 69.88 | 71.36 | 69.38 | 71.22 | 174,719 | +1.47(+2.11%) |
Jul 06, 2017 | 69.84 | 70.48 | 69.52 | 69.75 | 266,484 | -0.37(-0.52%) |
Jul 05, 2017 | 70.80 | 70.80 | 69.84 | 70.11 | 169,519 | -0.64(-0.91%) |
Jul 03, 2017 | 69.93 | 71.63 | 69.93 | 70.76 | 140,033 | +1.06(+1.52%) |
Jun 30, 2017 | 70.07 | 70.39 | 69.65 | 69.70 | 169,389 | -0.09(-0.13%) |
Jun 29, 2017 | 70.99 | 71.08 | 69.24 | 69.79 | 177,642 | -0.37(-0.52%) |
Jun 28, 2017 | 69.52 | 70.44 | 69.38 | 70.16 | 236,304 | +1.24(+1.80%) |
Jun 27, 2017 | 68.87 | 69.70 | 68.87 | 68.92 | 220,616 | +0.14(+0.20%) |
Jun 26, 2017 | 68.78 | 69.79 | 68.60 | 68.78 | 200,820 | +0.05(+0.07%) |
Jun 23, 2017 | 68.69 | 68.92 | 68.32 | 68.73 | 472,090 | +0.28(+0.40%) |
Jun 22, 2017 | 68.14 | 69.01 | 68.14 | 68.46 | 205,804 | -0.23(-0.33%) |
Jun 21, 2017 | 69.29 | 69.42 | 68.50 | 68.69 | 293,417 | -0.46(-0.67%) |
Jun 20, 2017 | 69.70 | 69.98 | 69.10 | 69.15 | 231,836 | -0.69(-0.99%) |
Jun 19, 2017 | 69.84 | 69.93 | 68.92 | 69.84 | 255,670 | +0.55(+0.80%) |
Jun 16, 2017 | 68.41 | 69.33 | 68.18 | 69.29 | 460,662 | +0.32(+0.47%) |
Jun 15, 2017 | 68.60 | 69.52 | 68.60 | 68.96 | 203,616 | -0.41(-0.60%) |
Jun 14, 2017 | 69.24 | 69.53 | 68.37 | 69.38 | 300,057 | -0.23(-0.33%) |
Jun 13, 2017 | 69.47 | 69.70 | 69.19 | 69.61 | 246,360 | +0.51(+0.73%) |
Jun 12, 2017 | 68.50 | 69.24 | 68.04 | 69.10 | 539,625 | +0.92(+1.35%) |
Jun 09, 2017 | 67.58 | 68.83 | 67.58 | 68.18 | 555,815 | +0.83(+1.23%) |
Jun 08, 2017 | 66.30 | 67.91 | 66.20 | 67.35 | 302,216 | +0.87(+1.31%) |
Jun 07, 2017 | 66.02 | 66.94 | 65.79 | 66.48 | 309,846 | +0.51(+0.77%) |
Jun 06, 2017 | 65.19 | 66.11 | 64.41 | 65.97 | 492,356 | +0.23(+0.35%) |
Jun 05, 2017 | 67.08 | 67.49 | 65.54 | 65.74 | 298,370 | -1.24(-1.85%) |
Jun 02, 2017 | 67.40 | 68.50 | 66.94 | 66.99 | 318,040 | -0.69(-1.02%) |