Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.71 | 73.10 | 72.51 | 72.82 | 1,169,274 | +0.16(+0.22%) |
Aug 30, 2017 | 72.70 | 72.98 | 72.49 | 72.66 | 861,871 | +0.16(+0.22%) |
Aug 29, 2017 | 72.11 | 72.69 | 71.91 | 72.51 | 907,523 | -0.34(-0.47%) |
Aug 28, 2017 | 73.69 | 73.83 | 72.58 | 72.85 | 753,514 | -0.63(-0.86%) |
Aug 25, 2017 | 73.64 | 74.12 | 73.42 | 73.48 | 1,656,307 | -0.02(-0.02%) |
Aug 24, 2017 | 73.37 | 73.65 | 72.91 | 73.50 | 2,132,762 | +0.44(+0.61%) |
Aug 23, 2017 | 72.46 | 73.28 | 72.45 | 73.06 | 736,069 | +0.12(+0.17%) |
Aug 22, 2017 | 72.15 | 73.08 | 71.96 | 72.93 | 1,570,288 | +0.97(+1.35%) |
Aug 21, 2017 | 71.98 | 72.18 | 71.58 | 71.96 | 891,186 | -0.05(-0.07%) |
Aug 18, 2017 | 71.38 | 72.35 | 71.25 | 72.01 | 1,403,262 | +0.41(+0.57%) |
Aug 17, 2017 | 72.97 | 73.08 | 71.51 | 71.60 | 1,680,343 | -1.68(-2.29%) |
Aug 16, 2017 | 72.91 | 73.54 | 72.72 | 73.28 | 1,645,127 | +0.65(+0.89%) |
Aug 15, 2017 | 73.09 | 73.41 | 72.61 | 72.63 | 1,201,937 | +0.04(+0.06%) |
Aug 14, 2017 | 72.15 | 72.95 | 72.00 | 72.59 | 1,485,680 | +1.22(+1.71%) |
Aug 11, 2017 | 71.74 | 72.01 | 71.05 | 71.37 | 1,274,230 | -0.04(-0.06%) |
Aug 10, 2017 | 72.83 | 72.94 | 71.32 | 71.41 | 2,253,990 | -1.67(-2.29%) |
Aug 09, 2017 | 72.26 | 73.14 | 72.14 | 73.08 | 1,553,074 | +0.37(+0.51%) |
Aug 08, 2017 | 72.00 | 73.30 | 71.84 | 72.71 | 1,273,029 | +0.41(+0.57%) |
Aug 07, 2017 | 72.79 | 73.04 | 72.16 | 72.30 | 788,610 | -0.57(-0.79%) |
Aug 04, 2017 | 72.41 | 73.29 | 72.19 | 72.88 | 1,290,518 | +0.83(+1.15%) |
Aug 03, 2017 | 72.15 | 72.37 | 71.92 | 72.05 | 1,462,315 | -0.11(-0.15%) |
Aug 02, 2017 | 72.15 | 72.39 | 71.52 | 72.15 | 1,286,448 | +0.00(+0.00%) |
Aug 01, 2017 | 72.20 | 72.23 | 71.34 | 72.15 | 1,565,862 | +0.49(+0.69%) |
Jul 31, 2017 | 71.52 | 71.91 | 71.21 | 71.66 | 1,198,901 | +0.20(+0.29%) |
Jul 28, 2017 | 71.78 | 71.97 | 71.30 | 71.46 | 1,155,811 | -0.33(-0.46%) |
Jul 27, 2017 | 72.00 | 72.42 | 71.22 | 71.79 | 1,481,436 | -0.20(-0.27%) |
Jul 26, 2017 | 72.13 | 72.37 | 71.72 | 71.98 | 1,597,077 | -0.20(-0.28%) |
Jul 25, 2017 | 72.85 | 73.24 | 71.95 | 72.19 | 1,897,280 | +0.20(+0.28%) |
Jul 24, 2017 | 71.88 | 72.45 | 71.86 | 71.98 | 2,149,785 | +0.05(+0.07%) |
Jul 21, 2017 | 71.73 | 72.03 | 70.92 | 71.93 | 3,304,078 | +0.28(+0.39%) |
Jul 20, 2017 | 73.32 | 71.25 | 71.65 | 4,919,362 | -1.40(-1.92%) | |
Jul 19, 2017 | 74.93 | 75.75 | 71.54 | 73.06 | 6,446,071 | -6.68(-8.38%) |
Jul 18, 2017 | 79.57 | 80.20 | 79.16 | 79.74 | 1,636,117 | -0.54(-0.67%) |
Jul 17, 2017 | 80.27 | 81.02 | 79.62 | 80.28 | 761,601 | -0.07(-0.08%) |
Jul 14, 2017 | 79.87 | 80.61 | 79.13 | 80.34 | 666,100 | -0.07(-0.08%) |
Jul 13, 2017 | 80.43 | 80.45 | 79.84 | 80.41 | 1,147,994 | +0.17(+0.21%) |
Jul 12, 2017 | 80.25 | 80.32 | 79.57 | 80.24 | 1,011,115 | +0.07(+0.08%) |
Jul 11, 2017 | 80.59 | 80.77 | 79.93 | 80.17 | 877,164 | -0.53(-0.66%) |
Jul 10, 2017 | 80.14 | 81.11 | 80.01 | 80.70 | 1,054,398 | +0.34(+0.43%) |
Jul 07, 2017 | 80.32 | 80.83 | 79.77 | 80.36 | 1,213,876 | +0.48(+0.60%) |
Jul 06, 2017 | 81.06 | 81.11 | 79.66 | 79.88 | 1,714,064 | -1.18(-1.45%) |
Jul 05, 2017 | 80.97 | 81.31 | 80.21 | 81.06 | 1,434,827 | +0.48(+0.60%) |
Jul 03, 2017 | 79.98 | 81.32 | 79.95 | 80.57 | 750,716 | +0.97(+1.21%) |
Jun 30, 2017 | 80.35 | 80.35 | 79.42 | 79.61 | 1,389,599 | +0.17(+0.22%) |
Jun 29, 2017 | 80.28 | 80.84 | 78.49 | 79.43 | 1,758,513 | +0.28(+0.35%) |
Jun 28, 2017 | 78.62 | 80.01 | 78.38 | 79.16 | 1,665,483 | +1.02(+1.30%) |
Jun 27, 2017 | 77.44 | 78.41 | 77.10 | 78.14 | 1,452,022 | +1.00(+1.30%) |
Jun 26, 2017 | 77.15 | 77.61 | 76.65 | 77.14 | 763,984 | +0.16(+0.20%) |
Jun 23, 2017 | 77.62 | 77.81 | 76.68 | 76.99 | 1,396,860 | -0.27(-0.35%) |
Jun 22, 2017 | 77.00 | 77.58 | 76.81 | 77.26 | 978,508 | -0.04(-0.05%) |
Jun 21, 2017 | 77.59 | 77.62 | 77.07 | 77.30 | 1,024,070 | -0.20(-0.26%) |
Jun 20, 2017 | 77.60 | 78.12 | 77.45 | 77.50 | 724,674 | -0.54(-0.69%) |
Jun 19, 2017 | 77.79 | 78.31 | 77.59 | 78.04 | 1,108,202 | +0.61(+0.79%) |
Jun 16, 2017 | 77.08 | 77.46 | 76.58 | 77.43 | 1,863,239 | +0.54(+0.70%) |
Jun 15, 2017 | 76.31 | 77.20 | 75.96 | 76.89 | 1,078,074 | +0.43(+0.57%) |
Jun 14, 2017 | 74.99 | 76.75 | 74.73 | 76.45 | 1,543,376 | +0.52(+0.68%) |
Jun 13, 2017 | 75.50 | 76.18 | 75.19 | 75.94 | 1,329,513 | +0.67(+0.89%) |
Jun 12, 2017 | 75.14 | 75.80 | 74.78 | 75.27 | 1,386,379 | +0.13(+0.17%) |
Jun 09, 2017 | 74.06 | 75.20 | 73.66 | 75.14 | 1,492,561 | +1.36(+1.84%) |
Jun 08, 2017 | 73.23 | 74.54 | 72.91 | 73.78 | 1,394,454 | +0.73(+1.00%) |
Jun 07, 2017 | 71.84 | 73.39 | 71.73 | 73.05 | 1,099,925 | +1.29(+1.80%) |
Jun 06, 2017 | 72.04 | 72.38 | 71.32 | 71.75 | 1,267,549 | -0.91(-1.25%) |
Jun 05, 2017 | 72.69 | 73.25 | 72.65 | 72.66 | 1,139,509 | +0.18(+0.25%) |
Jun 02, 2017 | 72.18 | 72.90 | 71.91 | 72.48 | 1,640,509 | -0.40(-0.55%) |