Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.11 | 72.62 | 71.72 | 72.57 | 4,412,769 | +0.71(+0.99%) |
Aug 30, 2017 | 70.62 | 72.11 | 70.30 | 71.86 | 5,642,055 | +1.73(+2.47%) |
Aug 29, 2017 | 70.12 | 70.38 | 69.74 | 70.12 | 2,413,070 | -0.26(-0.37%) |
Aug 28, 2017 | 70.62 | 70.91 | 70.20 | 70.38 | 2,153,915 | +0.04(+0.06%) |
Aug 25, 2017 | 70.49 | 71.00 | 70.29 | 70.34 | 2,432,368 | -0.06(-0.09%) |
Aug 24, 2017 | 69.93 | 70.74 | 69.87 | 70.40 | 4,691,564 | +0.63(+0.91%) |
Aug 23, 2017 | 69.81 | 70.10 | 69.68 | 69.77 | 2,017,907 | -0.10(-0.14%) |
Aug 22, 2017 | 69.21 | 70.21 | 69.21 | 69.87 | 2,388,015 | +0.79(+1.14%) |
Aug 21, 2017 | 68.85 | 69.31 | 68.64 | 69.08 | 4,075,149 | +0.28(+0.40%) |
Aug 18, 2017 | 69.37 | 69.37 | 68.69 | 68.80 | 4,549,212 | -0.65(-0.94%) |
Aug 17, 2017 | 71.78 | 71.93 | 69.37 | 69.46 | 8,197,427 | -2.58(-3.58%) |
Aug 16, 2017 | 73.33 | 73.38 | 71.44 | 72.04 | 4,447,551 | -0.91(-1.25%) |
Aug 15, 2017 | 72.76 | 73.51 | 72.76 | 72.95 | 2,183,692 | +0.20(+0.27%) |
Aug 14, 2017 | 72.62 | 72.91 | 72.47 | 72.75 | 2,105,440 | +0.30(+0.42%) |
Aug 11, 2017 | 73.03 | 73.18 | 72.42 | 72.45 | 2,740,306 | -0.34(-0.47%) |
Aug 10, 2017 | 73.22 | 73.22 | 72.44 | 72.79 | 3,795,962 | -0.46(-0.63%) |
Aug 09, 2017 | 72.86 | 73.40 | 72.71 | 73.25 | 2,696,579 | +0.53(+0.73%) |
Aug 08, 2017 | 72.63 | 73.38 | 72.41 | 72.71 | 3,712,146 | -0.09(-0.12%) |
Aug 07, 2017 | 73.02 | 73.10 | 72.49 | 72.80 | 3,121,847 | -0.21(-0.29%) |
Aug 04, 2017 | 72.65 | 73.02 | 72.53 | 73.02 | 3,159,343 | +0.34(+0.46%) |
Aug 03, 2017 | 72.37 | 72.99 | 72.30 | 72.68 | 4,157,819 | +0.10(+0.13%) |
Aug 02, 2017 | 72.79 | 72.89 | 71.92 | 72.58 | 5,157,151 | -0.49(-0.67%) |
Aug 01, 2017 | 73.50 | 73.76 | 72.85 | 73.07 | 3,876,343 | -0.26(-0.35%) |
Jul 31, 2017 | 73.93 | 74.30 | 73.30 | 73.33 | 4,602,709 | -0.39(-0.53%) |
Jul 28, 2017 | 73.51 | 73.82 | 73.18 | 73.72 | 4,306,311 | +0.07(+0.10%) |
Jul 27, 2017 | 72.53 | 73.67 | 72.26 | 73.65 | 6,287,308 | +1.05(+1.44%) |
Jul 26, 2017 | 72.36 | 72.63 | 71.89 | 72.60 | 7,925,359 | -0.31(-0.43%) |
Jul 25, 2017 | 74.28 | 74.87 | 71.65 | 72.91 | 15,015,066 | -2.26(-3.01%) |
Jul 24, 2017 | 75.10 | 75.87 | 74.97 | 75.17 | 4,454,938 | +0.07(+0.09%) |
Jul 21, 2017 | 75.07 | 75.37 | 74.79 | 75.10 | 3,454,406 | -0.08(-0.11%) |
Jul 20, 2017 | 74.99 | 75.51 | 74.88 | 75.18 | 3,360,029 | +0.46(+0.62%) |
Jul 19, 2017 | 74.09 | 74.76 | 74.09 | 74.72 | 2,588,692 | +0.47(+0.63%) |
Jul 18, 2017 | 74.08 | 74.27 | 73.82 | 74.25 | 1,921,495 | +0.05(+0.07%) |
Jul 17, 2017 | 74.79 | 74.99 | 74.00 | 74.20 | 2,242,253 | -0.63(-0.84%) |
Jul 14, 2017 | 74.61 | 75.03 | 74.35 | 74.83 | 2,261,053 | +0.29(+0.39%) |
Jul 13, 2017 | 74.12 | 74.72 | 73.77 | 74.53 | 3,318,895 | +0.46(+0.62%) |
Jul 12, 2017 | 73.39 | 74.53 | 73.28 | 74.07 | 3,975,919 | +1.02(+1.40%) |
Jul 11, 2017 | 73.09 | 73.49 | 72.63 | 73.05 | 3,053,683 | +0.06(+0.09%) |
Jul 10, 2017 | 73.03 | 73.25 | 72.64 | 72.99 | 2,558,615 | -0.01(-0.01%) |
Jul 07, 2017 | 72.40 | 73.05 | 72.24 | 73.00 | 2,033,289 | +0.61(+0.85%) |
Jul 06, 2017 | 73.02 | 73.25 | 72.18 | 72.39 | 3,822,623 | -0.98(-1.33%) |
Jul 05, 2017 | 73.30 | 73.42 | 72.77 | 73.36 | 2,551,672 | +0.00(+0.00%) |
Jul 03, 2017 | 73.10 | 73.55 | 73.02 | 73.36 | 1,651,179 | +0.35(+0.49%) |
Jun 30, 2017 | 73.60 | 73.74 | 72.74 | 73.01 | 6,441,202 | -0.35(-0.48%) |
Jun 29, 2017 | 73.71 | 73.82 | 73.01 | 73.36 | 2,668,015 | -0.35(-0.48%) |
Jun 28, 2017 | 74.03 | 74.44 | 73.54 | 73.72 | 3,421,675 | +0.05(+0.07%) |
Jun 27, 2017 | 74.67 | 74.81 | 73.66 | 73.66 | 2,666,963 | -1.10(-1.47%) |
Jun 26, 2017 | 74.60 | 74.91 | 74.21 | 74.76 | 3,328,604 | +0.35(+0.46%) |
Jun 23, 2017 | 74.62 | 74.82 | 74.26 | 74.42 | 4,428,015 | -0.37(-0.50%) |
Jun 22, 2017 | 73.49 | 75.19 | 73.49 | 74.79 | 5,514,179 | +1.48(+2.02%) |
Jun 21, 2017 | 73.76 | 74.00 | 73.08 | 73.31 | 4,262,501 | -0.10(-0.13%) |
Jun 20, 2017 | 72.94 | 74.23 | 72.94 | 73.41 | 4,164,967 | +0.36(+0.50%) |
Jun 19, 2017 | 72.76 | 73.42 | 72.63 | 73.04 | 2,861,094 | +0.41(+0.56%) |
Jun 16, 2017 | 72.95 | 73.24 | 72.44 | 72.63 | 5,527,264 | -0.15(-0.21%) |
Jun 15, 2017 | 72.20 | 72.87 | 71.82 | 72.79 | 3,928,331 | +0.40(+0.55%) |
Jun 14, 2017 | 71.77 | 72.40 | 71.65 | 72.39 | 4,537,955 | +0.31(+0.43%) |
Jun 13, 2017 | 72.04 | 72.11 | 71.18 | 72.08 | 5,064,764 | +0.31(+0.43%) |
Jun 12, 2017 | 71.82 | 72.11 | 71.51 | 71.77 | 3,204,605 | -0.12(-0.17%) |
Jun 09, 2017 | 71.06 | 72.02 | 70.70 | 71.89 | 5,184,836 | +0.83(+1.17%) |
Jun 08, 2017 | 71.37 | 70.38 | 71.06 | 5,197,268 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.22 | 70.56 | 70.16 | 70.43 | 3,269,023 | +0.27(+0.38%) |
Jun 06, 2017 | 70.44 | 70.49 | 69.86 | 70.16 | 3,030,106 | -0.23(-0.33%) |
Jun 05, 2017 | 70.97 | 71.03 | 70.06 | 70.39 | 3,173,057 | -0.69(-0.97%) |
Jun 02, 2017 | 71.38 | 71.91 | 70.88 | 71.08 | 4,515,587 | +0.12(+0.18%) |