Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.74 | 74.32 | 72.92 | 73.15 | 5,874,758 | -0.04(-0.06%) |
Aug 30, 2017 | 71.81 | 73.35 | 71.03 | 73.20 | 7,855,558 | +3.65(+5.24%) |
Aug 29, 2017 | 68.80 | 69.79 | 68.67 | 69.55 | 3,128,700 | +0.10(+0.14%) |
Aug 28, 2017 | 69.25 | 69.69 | 69.25 | 69.46 | 2,159,944 | +0.41(+0.60%) |
Aug 25, 2017 | 69.57 | 69.81 | 68.90 | 69.04 | 1,151,289 | -0.26(-0.38%) |
Aug 24, 2017 | 69.38 | 69.46 | 68.92 | 69.31 | 1,506,197 | +0.17(+0.25%) |
Aug 23, 2017 | 68.63 | 69.33 | 68.30 | 69.13 | 1,827,651 | -0.09(-0.13%) |
Aug 22, 2017 | 68.30 | 69.33 | 68.28 | 69.22 | 1,985,487 | +1.29(+1.89%) |
Aug 21, 2017 | 68.03 | 68.19 | 67.28 | 67.93 | 1,671,372 | -0.03(-0.05%) |
Aug 18, 2017 | 67.85 | 68.26 | 67.35 | 67.97 | 2,155,579 | +0.16(+0.23%) |
Aug 17, 2017 | 69.77 | 69.85 | 67.80 | 67.81 | 2,361,290 | -2.19(-3.12%) |
Aug 16, 2017 | 69.95 | 70.73 | 69.76 | 70.00 | 2,455,854 | +0.09(+0.13%) |
Aug 15, 2017 | 69.88 | 70.27 | 69.32 | 69.91 | 2,040,681 | +0.05(+0.08%) |
Aug 14, 2017 | 68.77 | 70.09 | 68.69 | 69.86 | 2,550,764 | +1.63(+2.38%) |
Aug 11, 2017 | 67.11 | 68.45 | 66.81 | 68.23 | 2,195,264 | +1.06(+1.57%) |
Aug 10, 2017 | 67.73 | 68.15 | 67.02 | 67.17 | 2,694,033 | -1.01(-1.47%) |
Aug 09, 2017 | 68.65 | 68.76 | 67.69 | 68.18 | 2,263,443 | -0.87(-1.25%) |
Aug 08, 2017 | 68.77 | 69.84 | 68.56 | 69.04 | 2,164,922 | +0.09(+0.13%) |
Aug 07, 2017 | 69.64 | 69.64 | 67.99 | 68.96 | 2,342,253 | +0.95(+1.40%) |
Aug 04, 2017 | 68.28 | 68.55 | 67.78 | 68.00 | 2,724,721 | -0.14(-0.21%) |
Aug 03, 2017 | 68.78 | 69.06 | 67.96 | 68.14 | 2,473,858 | -0.77(-1.12%) |
Aug 02, 2017 | 69.50 | 69.64 | 68.51 | 68.91 | 2,574,484 | -0.11(-0.16%) |
Aug 01, 2017 | 69.27 | 69.49 | 68.75 | 69.03 | 1,975,174 | -0.05(-0.08%) |
Jul 31, 2017 | 69.47 | 69.88 | 69.02 | 69.08 | 2,515,942 | -0.20(-0.29%) |
Jul 28, 2017 | 69.28 | 69.39 | 68.62 | 69.28 | 1,918,847 | -0.27(-0.39%) |
Jul 27, 2017 | 70.67 | 71.06 | 69.04 | 69.55 | 3,069,110 | -1.02(-1.45%) |
Jul 26, 2017 | 70.07 | 71.08 | 69.77 | 70.57 | 2,628,488 | +1.05(+1.51%) |
Jul 25, 2017 | 68.89 | 70.03 | 68.59 | 69.53 | 2,133,840 | +0.67(+0.98%) |
Jul 24, 2017 | 69.04 | 69.47 | 68.56 | 68.85 | 2,201,329 | -0.18(-0.27%) |
Jul 21, 2017 | 70.01 | 70.14 | 68.62 | 69.04 | 3,571,330 | -1.65(-2.34%) |
Jul 20, 2017 | 70.72 | 69.95 | 70.69 | 2,064,225 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.13 | 71.15 | 70.05 | 70.27 | 3,214,314 | -0.67(-0.95%) |
Jul 18, 2017 | 70.78 | 70.99 | 70.08 | 70.94 | 1,928,390 | +0.04(+0.06%) |
Jul 17, 2017 | 71.35 | 71.35 | 70.77 | 70.90 | 1,696,496 | -0.40(-0.56%) |
Jul 14, 2017 | 70.57 | 71.42 | 70.39 | 71.30 | 2,463,228 | +1.12(+1.59%) |
Jul 13, 2017 | 70.22 | 70.60 | 69.83 | 70.18 | 1,954,971 | -0.09(-0.12%) |
Jul 12, 2017 | 70.29 | 70.97 | 69.97 | 70.27 | 2,963,977 | +0.45(+0.64%) |
Jul 11, 2017 | 69.03 | 70.26 | 68.43 | 69.82 | 3,160,194 | +0.99(+1.44%) |
Jul 10, 2017 | 68.64 | 68.95 | 68.00 | 68.83 | 2,479,452 | +0.23(+0.33%) |
Jul 07, 2017 | 67.88 | 68.94 | 67.78 | 68.61 | 3,206,737 | +1.00(+1.47%) |
Jul 06, 2017 | 67.24 | 67.96 | 66.89 | 67.61 | 3,314,551 | -0.36(-0.53%) |
Jul 05, 2017 | 66.88 | 68.29 | 66.78 | 67.97 | 3,165,250 | +1.43(+2.14%) |
Jul 03, 2017 | 68.43 | 68.68 | 66.52 | 66.54 | 1,565,040 | -1.48(-2.17%) |
Jun 30, 2017 | 68.46 | 68.49 | 67.55 | 68.02 | 2,508,944 | +0.05(+0.08%) |
Jun 29, 2017 | 69.02 | 69.18 | 66.61 | 67.97 | 4,095,296 | -1.28(-1.84%) |
Jun 28, 2017 | 68.68 | 69.41 | 68.07 | 69.25 | 3,112,931 | +0.93(+1.36%) |
Jun 27, 2017 | 70.07 | 70.43 | 68.04 | 68.32 | 4,586,218 | -2.12(-3.02%) |
Jun 26, 2017 | 71.65 | 71.78 | 69.87 | 70.44 | 2,901,169 | -0.86(-1.20%) |
Jun 23, 2017 | 71.82 | 71.30 | 12,280,312 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.64 | 71.41 | 69.95 | 71.10 | 4,991,884 | +1.17(+1.68%) |
Jun 21, 2017 | 69.51 | 70.12 | 69.07 | 69.93 | 4,031,811 | +0.68(+0.98%) |
Jun 20, 2017 | 70.19 | 71.39 | 69.23 | 69.25 | 4,481,254 | -1.02(-1.46%) |
Jun 19, 2017 | 70.82 | 71.04 | 69.81 | 70.27 | 3,566,253 | +0.29(+0.41%) |
Jun 16, 2017 | 70.10 | 70.15 | 69.04 | 69.98 | 6,520,123 | +0.25(+0.36%) |
Jun 15, 2017 | 69.75 | 70.60 | 69.54 | 69.73 | 3,415,410 | -1.04(-1.47%) |
Jun 14, 2017 | 71.42 | 71.57 | 69.93 | 70.77 | 3,630,154 | -0.25(-0.36%) |
Jun 13, 2017 | 70.08 | 71.46 | 70.08 | 71.02 | 4,647,544 | +1.30(+1.87%) |
Jun 12, 2017 | 68.21 | 70.36 | 68.14 | 69.72 | 6,323,388 | +1.00(+1.45%) |
Jun 09, 2017 | 72.51 | 72.55 | 67.83 | 68.72 | 5,652,276 | -3.36(-4.66%) |
Jun 08, 2017 | 71.08 | 72.14 | 70.24 | 72.08 | 4,294,408 | +1.41(+1.99%) |
Jun 07, 2017 | 70.08 | 70.91 | 70.06 | 70.67 | 4,476,031 | +1.03(+1.48%) |
Jun 06, 2017 | 68.34 | 69.94 | 68.34 | 69.64 | 6,310,445 | +1.17(+1.71%) |
Jun 05, 2017 | 70.43 | 70.68 | 68.04 | 68.47 | 9,869,038 | -1.88(-2.67%) |
Jun 02, 2017 | 70.95 | 71.41 | 69.48 | 70.34 | 10,268,647 | -1.13(-1.58%) |