Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.86 | 70.99 | 69.97 | 70.06 | 4,097,518 | -0.42(-0.60%) |
Aug 30, 2017 | 70.18 | 71.07 | 69.99 | 70.49 | 2,381,913 | +0.31(+0.44%) |
Aug 29, 2017 | 70.19 | 70.32 | 69.46 | 70.18 | 3,593,813 | -0.71(-1.01%) |
Aug 28, 2017 | 71.89 | 71.95 | 70.71 | 70.89 | 1,540,919 | -0.83(-1.15%) |
Aug 25, 2017 | 71.95 | 72.49 | 71.67 | 71.72 | 1,368,715 | +0.05(+0.07%) |
Aug 24, 2017 | 71.73 | 72.03 | 71.43 | 71.66 | 1,032,601 | +0.12(+0.17%) |
Aug 23, 2017 | 71.30 | 72.27 | 71.29 | 71.54 | 1,307,598 | -0.13(-0.18%) |
Aug 22, 2017 | 71.91 | 72.23 | 71.10 | 71.67 | 2,134,498 | +0.02(+0.02%) |
Aug 21, 2017 | 71.85 | 71.93 | 71.37 | 71.66 | 1,602,064 | -0.10(-0.13%) |
Aug 18, 2017 | 71.88 | 72.59 | 71.57 | 71.75 | 2,744,483 | -0.40(-0.56%) |
Aug 17, 2017 | 73.74 | 73.96 | 72.13 | 72.16 | 1,997,445 | -1.61(-2.18%) |
Aug 16, 2017 | 74.57 | 74.81 | 73.57 | 73.77 | 1,355,153 | -0.29(-0.39%) |
Aug 15, 2017 | 74.74 | 74.91 | 73.33 | 74.06 | 2,628,935 | -0.10(-0.13%) |
Aug 14, 2017 | 73.76 | 74.55 | 73.51 | 74.16 | 2,025,641 | +1.28(+1.76%) |
Aug 11, 2017 | 73.37 | 73.46 | 72.45 | 72.87 | 2,260,328 | -0.23(-0.31%) |
Aug 10, 2017 | 74.37 | 74.49 | 73.04 | 73.10 | 2,314,606 | -1.83(-2.44%) |
Aug 09, 2017 | 74.77 | 75.05 | 74.32 | 74.93 | 1,520,095 | -0.33(-0.43%) |
Aug 08, 2017 | 74.83 | 76.89 | 74.83 | 75.26 | 2,264,368 | +0.32(+0.42%) |
Aug 07, 2017 | 74.47 | 75.18 | 74.26 | 74.94 | 1,577,434 | +0.65(+0.88%) |
Aug 04, 2017 | 75.10 | 75.18 | 74.16 | 74.29 | 2,981,610 | -0.16(-0.21%) |
Aug 03, 2017 | 75.08 | 75.36 | 74.36 | 74.45 | 2,846,312 | -0.63(-0.84%) |
Aug 02, 2017 | 75.20 | 75.35 | 74.79 | 75.08 | 3,078,309 | -0.26(-0.35%) |
Aug 01, 2017 | 75.89 | 75.97 | 75.02 | 75.34 | 2,598,695 | -0.15(-0.20%) |
Jul 31, 2017 | 74.83 | 75.90 | 74.60 | 75.49 | 3,348,584 | +1.06(+1.42%) |
Jul 28, 2017 | 74.33 | 74.58 | 73.41 | 74.43 | 3,612,188 | +0.15(+0.20%) |
Jul 27, 2017 | 75.26 | 75.29 | 73.93 | 74.28 | 3,292,559 | -0.80(-1.06%) |
Jul 26, 2017 | 76.37 | 76.40 | 75.00 | 75.08 | 2,858,717 | -1.21(-1.58%) |
Jul 25, 2017 | 77.08 | 77.26 | 75.91 | 76.29 | 3,730,054 | -0.03(-0.03%) |
Jul 24, 2017 | 76.66 | 76.69 | 75.92 | 76.31 | 4,462,704 | -0.72(-0.93%) |
Jul 21, 2017 | 74.78 | 77.30 | 74.06 | 77.03 | 11,058,602 | +6.07(+8.55%) |
Jul 20, 2017 | 71.14 | 71.38 | 70.11 | 70.96 | 5,669,593 | -0.32(-0.45%) |
Jul 19, 2017 | 71.79 | 71.82 | 70.75 | 71.29 | 3,616,000 | -0.17(-0.23%) |
Jul 18, 2017 | 71.58 | 71.72 | 70.93 | 71.45 | 1,533,187 | -0.53(-0.73%) |
Jul 17, 2017 | 72.19 | 72.35 | 71.73 | 71.98 | 2,194,865 | -0.29(-0.40%) |
Jul 14, 2017 | 71.69 | 72.58 | 71.11 | 72.27 | 2,244,597 | -0.08(-0.11%) |
Jul 13, 2017 | 72.05 | 72.51 | 71.85 | 72.35 | 1,873,764 | +0.34(+0.47%) |
Jul 12, 2017 | 70.94 | 72.16 | 70.64 | 72.00 | 2,828,316 | +1.02(+1.43%) |
Jul 11, 2017 | 71.90 | 71.97 | 70.78 | 70.99 | 3,132,846 | -0.88(-1.23%) |
Jul 10, 2017 | 72.16 | 72.25 | 71.79 | 71.87 | 2,725,656 | -0.39(-0.55%) |
Jul 07, 2017 | 72.41 | 72.42 | 71.76 | 72.27 | 1,866,885 | +0.34(+0.47%) |
Jul 06, 2017 | 72.11 | 72.65 | 71.78 | 71.93 | 4,015,855 | -0.52(-0.71%) |
Jul 05, 2017 | 73.05 | 73.41 | 71.93 | 72.44 | 3,291,745 | -0.75(-1.03%) |
Jul 03, 2017 | 73.07 | 74.00 | 72.90 | 73.20 | 1,779,037 | +0.82(+1.14%) |
Jun 30, 2017 | 71.85 | 72.86 | 71.47 | 72.37 | 3,390,042 | +1.01(+1.41%) |
Jun 29, 2017 | 71.61 | 72.71 | 70.49 | 71.36 | 6,942,842 | -1.32(-1.82%) |
Jun 28, 2017 | 71.93 | 73.16 | 71.88 | 72.69 | 4,325,827 | +1.40(+1.97%) |
Jun 27, 2017 | 70.82 | 72.04 | 70.74 | 71.29 | 2,335,347 | +0.69(+0.98%) |
Jun 26, 2017 | 69.98 | 70.81 | 69.74 | 70.59 | 2,453,403 | +0.94(+1.35%) |
Jun 23, 2017 | 70.73 | 70.76 | 69.53 | 69.66 | 3,611,887 | -0.76(-1.08%) |
Jun 22, 2017 | 70.72 | 70.80 | 70.14 | 70.42 | 2,558,366 | -0.43(-0.61%) |
Jun 21, 2017 | 71.22 | 71.22 | 70.68 | 70.85 | 2,970,789 | -0.30(-0.42%) |
Jun 20, 2017 | 71.51 | 71.61 | 71.03 | 71.15 | 3,077,489 | -0.45(-0.62%) |
Jun 19, 2017 | 71.59 | 71.79 | 71.21 | 71.59 | 3,689,899 | +0.37(+0.52%) |
Jun 16, 2017 | 71.36 | 71.52 | 70.89 | 71.22 | 3,728,893 | -0.03(-0.05%) |
Jun 15, 2017 | 69.74 | 71.44 | 69.63 | 71.26 | 4,419,483 | +1.10(+1.57%) |
Jun 14, 2017 | 69.60 | 70.25 | 68.73 | 70.16 | 3,263,737 | -0.42(-0.60%) |
Jun 13, 2017 | 70.52 | 70.88 | 69.95 | 70.58 | 3,071,861 | +0.35(+0.50%) |
Jun 12, 2017 | 70.21 | 70.92 | 69.74 | 70.23 | 3,011,764 | +0.09(+0.12%) |
Jun 09, 2017 | 70.14 | 70.45 | 69.47 | 70.14 | 3,977,585 | +0.57(+0.82%) |
Jun 08, 2017 | 70.22 | 69.02 | 69.57 | 2,658,376 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.78 | 69.66 | 68.51 | 69.11 | 2,788,390 | +0.55(+0.80%) |
Jun 06, 2017 | 68.12 | 68.70 | 67.54 | 68.56 | 2,862,304 | -0.05(-0.08%) |
Jun 05, 2017 | 68.37 | 69.05 | 68.13 | 68.61 | 2,303,377 | +0.25(+0.37%) |
Jun 02, 2017 | 67.82 | 68.62 | 67.37 | 68.36 | 2,887,582 | +0.11(+0.15%) |