Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 71.42 | 71.53 | 71.31 | 71.51 | 157,731 | +0.20(+0.29%) |
Aug 30, 2017 | 71.28 | 71.38 | 71.17 | 71.31 | 128,547 | +0.02(+0.02%) |
Aug 29, 2017 | 71.63 | 71.63 | 71.13 | 71.29 | 119,709 | +0.15(+0.21%) |
Aug 28, 2017 | 71.05 | 71.23 | 70.93 | 71.14 | 96,652 | +0.01(+0.01%) |
Aug 25, 2017 | 71.08 | 71.24 | 70.99 | 71.14 | 120,149 | +0.17(+0.24%) |
Aug 24, 2017 | 71.05 | 71.17 | 70.92 | 70.96 | 131,390 | -0.17(-0.24%) |
Aug 23, 2017 | 70.96 | 71.18 | 70.90 | 71.14 | 159,358 | +0.38(+0.53%) |
Aug 22, 2017 | 70.79 | 70.87 | 70.70 | 70.76 | 97,443 | -0.15(-0.21%) |
Aug 21, 2017 | 70.87 | 70.91 | 70.67 | 70.91 | 173,564 | +0.21(+0.30%) |
Aug 18, 2017 | 70.96 | 70.99 | 70.56 | 70.70 | 471,881 | -0.05(-0.06%) |
Aug 17, 2017 | 70.41 | 70.82 | 70.34 | 70.74 | 916,628 | +0.26(+0.37%) |
Aug 16, 2017 | 70.06 | 70.64 | 70.04 | 70.48 | 128,428 | +0.29(+0.42%) |
Aug 15, 2017 | 70.05 | 70.34 | 70.00 | 70.19 | 122,663 | -0.17(-0.25%) |
Aug 14, 2017 | 70.34 | 70.59 | 70.34 | 70.36 | 124,731 | -0.16(-0.22%) |
Aug 11, 2017 | 70.34 | 70.56 | 70.21 | 70.52 | 102,967 | -0.08(-0.11%) |
Aug 10, 2017 | 70.36 | 70.59 | 70.16 | 70.59 | 181,907 | +0.41(+0.59%) |
Aug 09, 2017 | 70.56 | 70.65 | 70.17 | 70.18 | 225,330 | +0.05(+0.06%) |
Aug 08, 2017 | 70.34 | 70.38 | 69.98 | 70.13 | 174,054 | -0.29(-0.41%) |
Aug 07, 2017 | 70.46 | 70.48 | 70.22 | 70.42 | 174,603 | +0.11(+0.16%) |
Aug 04, 2017 | 70.62 | 70.62 | 70.19 | 70.31 | 161,110 | -0.60(-0.84%) |
Aug 03, 2017 | 70.68 | 70.90 | 70.67 | 70.90 | 135,430 | +0.39(+0.56%) |
Aug 02, 2017 | 70.59 | 70.71 | 70.47 | 70.51 | 196,522 | +0.06(+0.09%) |
Aug 01, 2017 | 69.89 | 70.50 | 69.86 | 70.45 | 224,113 | +0.39(+0.56%) |
Jul 31, 2017 | 69.88 | 70.07 | 69.80 | 70.06 | 204,106 | +0.01(+0.01%) |
Jul 28, 2017 | 69.77 | 70.05 | 69.75 | 70.05 | 122,600 | +0.39(+0.56%) |
Jul 27, 2017 | 69.65 | 69.77 | 69.52 | 69.66 | 132,468 | -0.38(-0.55%) |
Jul 26, 2017 | 69.74 | 70.14 | 69.63 | 70.04 | 408,694 | +0.28(+0.40%) |
Jul 25, 2017 | 70.07 | 70.10 | 69.74 | 69.77 | 147,865 | -0.77(-1.10%) |
Jul 24, 2017 | 70.70 | 70.70 | 70.50 | 70.54 | 128,355 | -0.19(-0.27%) |
Jul 21, 2017 | 70.67 | 70.90 | 70.67 | 70.73 | 214,877 | +0.23(+0.32%) |
Jul 20, 2017 | 70.61 | 70.71 | 70.40 | 70.50 | 306,920 | +0.19(+0.27%) |
Jul 19, 2017 | 70.30 | 70.41 | 70.20 | 70.31 | 118,242 | +0.04(+0.05%) |
Jul 18, 2017 | 70.13 | 70.31 | 70.04 | 70.28 | 114,143 | +0.47(+0.68%) |
Jul 17, 2017 | 69.65 | 69.89 | 69.52 | 69.80 | 150,488 | +0.21(+0.30%) |
Jul 14, 2017 | 69.89 | 69.95 | 69.48 | 69.59 | 184,870 | +0.12(+0.17%) |
Jul 13, 2017 | 69.66 | 69.66 | 69.28 | 69.47 | 116,430 | -0.22(-0.31%) |
Jul 12, 2017 | 69.71 | 69.74 | 69.52 | 69.69 | 324,430 | +0.36(+0.52%) |
Jul 11, 2017 | 69.24 | 69.36 | 69.12 | 69.33 | 202,787 | +0.12(+0.17%) |
Jul 10, 2017 | 69.18 | 69.29 | 69.08 | 69.21 | 258,286 | +0.13(+0.18%) |
Jul 07, 2017 | 69.21 | 69.21 | 69.03 | 69.08 | 192,685 | -0.22(-0.31%) |
Jul 06, 2017 | 69.40 | 69.43 | 69.09 | 69.30 | 312,697 | -0.44(-0.64%) |
Jul 05, 2017 | 69.74 | 69.84 | 69.59 | 69.74 | 507,229 | +0.02(+0.02%) |
Jul 03, 2017 | 70.01 | 70.05 | 69.58 | 69.73 | 919,856 | -0.06(-0.08%) |
Jun 30, 2017 | 69.90 | 69.94 | 69.75 | 69.79 | 631,955 | -0.16(-0.23%) |
Jun 29, 2017 | 69.72 | 70.06 | 69.68 | 69.94 | 137,692 | -0.39(-0.55%) |
Jun 28, 2017 | 70.44 | 70.49 | 70.11 | 70.33 | 738,412 | -0.19(-0.27%) |
Jun 27, 2017 | 70.82 | 70.83 | 70.42 | 70.52 | 126,282 | -0.59(-0.83%) |
Jun 26, 2017 | 71.15 | 71.27 | 71.07 | 71.11 | 165,320 | +0.28(+0.39%) |
Jun 23, 2017 | 70.72 | 70.88 | 70.67 | 70.84 | 135,593 | +0.05(+0.06%) |
Jun 22, 2017 | 70.82 | 70.87 | 70.62 | 70.79 | 85,775 | +0.07(+0.10%) |
Jun 21, 2017 | 70.50 | 70.76 | 70.48 | 70.72 | 146,578 | +0.10(+0.14%) |
Jun 20, 2017 | 70.43 | 70.65 | 70.36 | 70.63 | 123,107 | +0.44(+0.63%) |
Jun 19, 2017 | 70.36 | 70.36 | 70.09 | 70.18 | 176,765 | -0.08(-0.12%) |
Jun 16, 2017 | 70.21 | 70.29 | 70.13 | 70.27 | 112,819 | +0.07(+0.11%) |
Jun 15, 2017 | 70.22 | 70.24 | 70.01 | 70.19 | 73,974 | -0.09(-0.13%) |
Jun 14, 2017 | 70.08 | 70.46 | 70.04 | 70.28 | 199,498 | +0.85(+1.23%) |
Jun 13, 2017 | 69.27 | 69.47 | 69.23 | 69.43 | 91,837 | +0.10(+0.14%) |
Jun 12, 2017 | 69.25 | 69.55 | 69.24 | 69.33 | 189,056 | -0.04(-0.05%) |
Jun 09, 2017 | 69.22 | 69.42 | 69.11 | 69.37 | 296,632 | -0.08(-0.11%) |
Jun 08, 2017 | 69.57 | 69.61 | 69.32 | 69.44 | 134,241 | -0.18(-0.26%) |
Jun 07, 2017 | 69.79 | 69.88 | 69.59 | 69.62 | 295,111 | -0.22(-0.31%) |
Jun 06, 2017 | 69.91 | 69.98 | 69.74 | 69.84 | 507,868 | +0.36(+0.52%) |
Jun 05, 2017 | 69.60 | 69.64 | 69.46 | 69.48 | 152,082 | -0.30(-0.43%) |
Jun 02, 2017 | 69.64 | 69.90 | 69.59 | 69.78 | 296,934 | +0.64(+0.93%) |