Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 71.30 | 72.20 | 70.65 | 71.80 | 220,748 | +0.60(+0.84%) |
Aug 30, 2017 | 70.10 | 71.50 | 69.95 | 71.20 | 179,827 | +1.10(+1.57%) |
Aug 29, 2017 | 69.45 | 70.35 | 69.30 | 70.10 | 147,109 | +0.15(+0.21%) |
Aug 28, 2017 | 70.25 | 70.60 | 69.90 | 69.95 | 132,417 | -0.05(-0.07%) |
Aug 25, 2017 | 70.95 | 70.95 | 69.95 | 70.00 | 95,801 | -0.70(-0.99%) |
Aug 24, 2017 | 71.40 | 71.65 | 70.55 | 70.70 | 93,423 | -0.50(-0.70%) |
Aug 23, 2017 | 70.90 | 71.75 | 70.80 | 71.20 | 96,975 | -0.35(-0.49%) |
Aug 22, 2017 | 70.55 | 71.75 | 69.55 | 71.55 | 150,370 | +1.10(+1.56%) |
Aug 21, 2017 | 69.55 | 70.65 | 68.50 | 70.45 | 168,475 | +0.90(+1.29%) |
Aug 18, 2017 | 69.40 | 70.35 | 69.10 | 69.55 | 187,599 | -0.35(-0.50%) |
Aug 17, 2017 | 71.60 | 72.10 | 69.85 | 69.90 | 128,238 | -1.95(-2.71%) |
Aug 16, 2017 | 71.95 | 72.30 | 71.50 | 71.85 | 90,928 | -0.15(-0.21%) |
Aug 15, 2017 | 72.50 | 72.95 | 71.60 | 72.00 | 95,039 | -0.55(-0.76%) |
Aug 14, 2017 | 72.10 | 72.80 | 72.00 | 72.55 | 171,611 | +0.75(+1.04%) |
Aug 11, 2017 | 70.50 | 72.15 | 68.71 | 71.80 | 172,274 | +0.70(+0.98%) |
Aug 10, 2017 | 72.80 | 73.15 | 71.00 | 71.10 | 156,901 | -2.20(-3.00%) |
Aug 09, 2017 | 73.25 | 73.75 | 72.70 | 73.30 | 107,652 | -0.55(-0.74%) |
Aug 08, 2017 | 74.05 | 74.65 | 73.55 | 73.85 | 128,510 | -0.15(-0.20%) |
Aug 07, 2017 | 74.25 | 73.60 | 74.00 | 76,940 | +0.00(+0.00%) | |
Aug 04, 2017 | 74.90 | 75.00 | 73.90 | 74.00 | 83,840 | -0.45(-0.60%) |
Aug 03, 2017 | 74.35 | 75.55 | 74.20 | 74.45 | 188,253 | +0.40(+0.54%) |
Aug 02, 2017 | 74.95 | 74.95 | 73.56 | 74.05 | 211,598 | -1.05(-1.40%) |
Aug 01, 2017 | 74.00 | 75.25 | 73.25 | 75.10 | 260,314 | +1.20(+1.62%) |
Jul 31, 2017 | 73.40 | 74.00 | 72.90 | 73.90 | 145,974 | +0.50(+0.68%) |
Jul 28, 2017 | 73.55 | 74.00 | 72.45 | 73.40 | 165,078 | -0.60(-0.81%) |
Jul 27, 2017 | 74.60 | 74.70 | 70.90 | 74.00 | 390,293 | +2.50(+3.50%) |
Jul 26, 2017 | 71.50 | 71.80 | 70.70 | 71.50 | 219,439 | +0.00(+0.00%) |
Jul 25, 2017 | 71.65 | 71.85 | 70.70 | 71.50 | 141,080 | +0.50(+0.70%) |
Jul 24, 2017 | 71.05 | 71.45 | 70.85 | 71.00 | 165,794 | -0.40(-0.56%) |
Jul 21, 2017 | 71.20 | 71.40 | 69.80 | 71.40 | 202,134 | +0.80(+1.13%) |
Jul 20, 2017 | 71.75 | 71.75 | 69.86 | 70.60 | 169,703 | -1.05(-1.47%) |
Jul 19, 2017 | 71.05 | 72.15 | 70.80 | 71.65 | 148,431 | +0.55(+0.77%) |
Jul 18, 2017 | 71.25 | 71.35 | 70.75 | 71.10 | 235,591 | +0.05(+0.07%) |
Jul 17, 2017 | 69.25 | 71.30 | 69.00 | 71.05 | 172,233 | +1.55(+2.23%) |
Jul 14, 2017 | 70.60 | 68.70 | 69.50 | 181,431 | -0.65(-0.93%) | |
Jul 13, 2017 | 69.25 | 70.20 | 68.90 | 70.15 | 205,104 | +1.00(+1.45%) |
Jul 12, 2017 | 68.50 | 69.50 | 68.30 | 69.15 | 147,128 | +0.60(+0.88%) |
Jul 11, 2017 | 67.40 | 68.60 | 67.20 | 68.55 | 150,789 | +1.25(+1.86%) |
Jul 10, 2017 | 67.30 | 68.05 | 66.85 | 67.30 | 129,237 | -0.25(-0.37%) |
Jul 07, 2017 | 68.00 | 69.25 | 67.35 | 67.55 | 130,983 | -0.15(-0.22%) |
Jul 06, 2017 | 67.40 | 68.10 | 67.20 | 67.70 | 104,099 | -0.15(-0.22%) |
Jul 05, 2017 | 67.40 | 68.05 | 67.10 | 67.85 | 146,065 | +0.20(+0.30%) |
Jul 03, 2017 | 67.60 | 68.20 | 67.20 | 67.65 | 63,902 | +0.40(+0.59%) |
Jun 30, 2017 | 67.00 | 67.55 | 66.35 | 67.25 | 91,369 | +0.50(+0.75%) |
Jun 29, 2017 | 68.90 | 69.05 | 66.45 | 66.75 | 136,945 | -2.15(-3.12%) |
Jun 28, 2017 | 68.90 | 70.10 | 67.55 | 68.90 | 371,287 | +0.75(+1.10%) |
Jun 27, 2017 | 66.70 | 68.70 | 66.65 | 68.15 | 316,026 | +2.10(+3.18%) |
Jun 26, 2017 | 66.65 | 66.90 | 65.70 | 66.05 | 174,736 | -0.55(-0.83%) |
Jun 23, 2017 | 65.90 | 66.85 | 65.90 | 66.60 | 90,181 | +0.75(+1.14%) |
Jun 22, 2017 | 65.10 | 66.20 | 64.95 | 65.85 | 75,439 | +0.85(+1.31%) |
Jun 21, 2017 | 64.65 | 65.40 | 64.40 | 65.00 | 87,489 | +0.25(+0.39%) |
Jun 20, 2017 | 65.55 | 65.55 | 64.40 | 64.75 | 92,562 | -0.95(-1.45%) |
Jun 19, 2017 | 65.25 | 65.80 | 65.00 | 65.70 | 99,610 | +0.65(+1.00%) |
Jun 16, 2017 | 65.20 | 65.80 | 64.70 | 65.05 | 173,413 | -0.75(-1.14%) |
Jun 15, 2017 | 64.40 | 65.90 | 64.40 | 65.80 | 100,025 | +0.80(+1.23%) |
Jun 14, 2017 | 65.15 | 65.25 | 64.40 | 65.00 | 66,402 | -0.10(-0.15%) |
Jun 13, 2017 | 64.85 | 65.15 | 64.15 | 65.10 | 100,841 | +0.50(+0.77%) |
Jun 12, 2017 | 66.60 | 66.80 | 64.15 | 64.60 | 193,323 | -1.95(-2.93%) |
Jun 09, 2017 | 67.45 | 68.20 | 66.00 | 66.55 | 192,044 | -0.80(-1.19%) |
Jun 08, 2017 | 65.55 | 67.50 | 65.10 | 67.35 | 142,466 | +1.70(+2.59%) |
Jun 07, 2017 | 65.15 | 65.90 | 64.20 | 65.65 | 206,447 | +0.40(+0.61%) |
Jun 06, 2017 | 66.45 | 66.45 | 65.20 | 65.25 | 180,400 | -1.75(-2.61%) |
Jun 05, 2017 | 67.80 | 67.80 | 66.40 | 67.00 | 149,024 | -0.90(-1.33%) |
Jun 02, 2017 | 65.30 | 68.05 | 65.25 | 67.90 | 246,669 | +2.60(+3.98%) |