Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 69.36 | 69.96 | 69.23 | 69.49 | 1,245,435 | +0.36(+0.52%) |
Aug 30, 2017 | 68.40 | 69.21 | 68.13 | 69.13 | 2,434,322 | +0.95(+1.40%) |
Aug 29, 2017 | 68.40 | 68.63 | 67.84 | 68.17 | 820,506 | -0.69(-1.01%) |
Aug 28, 2017 | 68.70 | 68.94 | 68.21 | 68.87 | 916,209 | +0.45(+0.66%) |
Aug 25, 2017 | 68.64 | 68.88 | 68.36 | 68.42 | 552,944 | +0.04(+0.06%) |
Aug 24, 2017 | 68.01 | 68.63 | 67.85 | 68.38 | 1,003,873 | +0.35(+0.52%) |
Aug 23, 2017 | 67.54 | 68.46 | 67.54 | 68.02 | 848,592 | +0.19(+0.29%) |
Aug 22, 2017 | 67.31 | 68.19 | 67.31 | 67.83 | 991,437 | +0.81(+1.21%) |
Aug 21, 2017 | 66.85 | 67.26 | 66.57 | 67.01 | 2,005,509 | +0.19(+0.28%) |
Aug 18, 2017 | 66.69 | 67.11 | 66.43 | 66.83 | 1,259,530 | +0.10(+0.16%) |
Aug 17, 2017 | 68.32 | 68.42 | 66.65 | 66.72 | 1,769,803 | -2.02(-2.93%) |
Aug 16, 2017 | 68.52 | 69.01 | 68.52 | 68.74 | 1,208,494 | +0.35(+0.51%) |
Aug 15, 2017 | 67.95 | 68.49 | 66.95 | 68.39 | 951,351 | +0.47(+0.69%) |
Aug 14, 2017 | 67.49 | 68.23 | 67.47 | 67.92 | 678,602 | +0.85(+1.26%) |
Aug 11, 2017 | 66.96 | 67.43 | 66.37 | 67.08 | 1,344,473 | -0.03(-0.05%) |
Aug 10, 2017 | 67.53 | 67.80 | 66.99 | 67.11 | 1,245,356 | -0.81(-1.20%) |
Aug 09, 2017 | 67.77 | 68.23 | 67.55 | 67.92 | 997,022 | +0.11(+0.17%) |
Aug 08, 2017 | 67.84 | 68.43 | 67.51 | 67.81 | 816,057 | -0.27(-0.39%) |
Aug 07, 2017 | 67.84 | 68.62 | 67.80 | 68.08 | 1,075,668 | +0.31(+0.45%) |
Aug 04, 2017 | 68.09 | 68.49 | 67.61 | 67.77 | 1,694,753 | +0.12(+0.18%) |
Aug 03, 2017 | 67.72 | 68.05 | 67.51 | 67.65 | 1,174,974 | +0.03(+0.05%) |
Aug 02, 2017 | 67.28 | 67.96 | 67.00 | 67.62 | 1,193,312 | +0.18(+0.26%) |
Aug 01, 2017 | 67.18 | 67.60 | 66.83 | 67.44 | 1,182,149 | +0.40(+0.60%) |
Jul 31, 2017 | 67.39 | 67.84 | 67.01 | 67.04 | 1,334,049 | +0.10(+0.16%) |
Jul 28, 2017 | 67.72 | 68.05 | 66.03 | 66.93 | 2,089,201 | -1.60(-2.34%) |
Jul 27, 2017 | 68.61 | 68.75 | 67.89 | 68.54 | 1,671,285 | -0.02(-0.04%) |
Jul 26, 2017 | 69.46 | 69.50 | 68.47 | 68.56 | 1,135,578 | -0.86(-1.24%) |
Jul 25, 2017 | 69.73 | 69.81 | 68.95 | 69.42 | 949,095 | +0.26(+0.37%) |
Jul 24, 2017 | 69.04 | 69.32 | 68.69 | 69.17 | 653,673 | +0.12(+0.18%) |
Jul 21, 2017 | 68.67 | 69.14 | 68.62 | 69.05 | 756,863 | -0.02(-0.04%) |
Jul 20, 2017 | 69.40 | 69.40 | 68.52 | 69.07 | 665,942 | -0.38(-0.55%) |
Jul 19, 2017 | 68.72 | 69.57 | 68.61 | 69.45 | 1,027,301 | +0.86(+1.26%) |
Jul 18, 2017 | 68.55 | 68.70 | 68.10 | 68.59 | 735,622 | -0.13(-0.19%) |
Jul 17, 2017 | 68.77 | 69.01 | 68.56 | 68.72 | 627,615 | -0.13(-0.19%) |
Jul 14, 2017 | 68.95 | 69.09 | 68.58 | 68.84 | 810,405 | +0.20(+0.29%) |
Jul 13, 2017 | 69.21 | 69.38 | 68.59 | 68.64 | 918,080 | -0.52(-0.76%) |
Jul 12, 2017 | 68.91 | 69.37 | 68.51 | 69.17 | 1,586,995 | +0.64(+0.94%) |
Jul 11, 2017 | 68.25 | 68.76 | 68.00 | 68.52 | 981,202 | +0.29(+0.43%) |
Jul 10, 2017 | 67.42 | 68.42 | 67.14 | 68.23 | 787,098 | +0.60(+0.88%) |
Jul 07, 2017 | 67.71 | 67.80 | 67.22 | 67.63 | 1,113,143 | +0.24(+0.36%) |
Jul 06, 2017 | 67.20 | 68.07 | 66.94 | 67.39 | 1,537,161 | +0.03(+0.05%) |
Jul 05, 2017 | 68.15 | 68.34 | 66.56 | 67.36 | 1,600,712 | -0.76(-1.11%) |
Jul 03, 2017 | 68.21 | 68.61 | 68.02 | 68.12 | 467,014 | +0.41(+0.61%) |
Jun 30, 2017 | 67.63 | 68.08 | 67.32 | 67.71 | 879,166 | +0.48(+0.71%) |
Jun 29, 2017 | 68.38 | 68.51 | 66.98 | 67.23 | 971,975 | -0.69(-1.02%) |
Jun 28, 2017 | 67.88 | 68.45 | 67.83 | 67.92 | 900,731 | +0.60(+0.89%) |
Jun 27, 2017 | 67.55 | 67.84 | 67.31 | 67.33 | 741,608 | -0.17(-0.25%) |
Jun 26, 2017 | 67.26 | 67.58 | 66.54 | 67.50 | 1,141,926 | +0.61(+0.92%) |
Jun 23, 2017 | 66.97 | 67.26 | 66.37 | 66.89 | 2,199,041 | +0.10(+0.14%) |
Jun 22, 2017 | 67.10 | 67.35 | 66.68 | 66.79 | 1,198,904 | -0.31(-0.46%) |
Jun 21, 2017 | 68.81 | 68.81 | 67.00 | 67.09 | 1,419,170 | -1.53(-2.23%) |
Jun 20, 2017 | 68.68 | 69.28 | 68.34 | 68.63 | 2,160,822 | -0.70(-1.01%) |
Jun 19, 2017 | 68.35 | 69.55 | 68.32 | 69.33 | 2,758,324 | +2.38(+3.55%) |
Jun 16, 2017 | 66.55 | 66.96 | 66.07 | 66.95 | 2,120,804 | +0.60(+0.90%) |
Jun 15, 2017 | 65.96 | 66.66 | 65.61 | 66.35 | 1,503,659 | -0.46(-0.69%) |
Jun 14, 2017 | 67.47 | 67.57 | 66.26 | 66.81 | 1,717,235 | -0.77(-1.15%) |
Jun 13, 2017 | 66.72 | 67.77 | 66.60 | 67.59 | 2,051,406 | +1.02(+1.54%) |
Jun 12, 2017 | 66.20 | 67.24 | 66.08 | 66.56 | 2,237,175 | +0.42(+0.63%) |
Jun 09, 2017 | 65.51 | 66.45 | 65.16 | 66.15 | 1,342,425 | +0.97(+1.49%) |
Jun 08, 2017 | 65.50 | 64.38 | 65.18 | 1,193,964 | +0.47(+0.73%) | |
Jun 07, 2017 | 64.49 | 64.99 | 64.13 | 64.70 | 1,367,589 | +0.38(+0.60%) |
Jun 06, 2017 | 64.28 | 64.70 | 64.04 | 64.32 | 1,208,788 | -0.21(-0.32%) |
Jun 05, 2017 | 64.76 | 65.11 | 64.16 | 64.53 | 1,737,940 | -0.46(-0.70%) |
Jun 02, 2017 | 64.66 | 65.18 | 64.49 | 64.98 | 1,722,209 | -0.03(-0.05%) |