Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.07 | 72.47 | 71.42 | 71.62 | 848,145 | -0.32(-0.44%) |
Aug 30, 2017 | 71.23 | 71.95 | 71.02 | 71.94 | 682,129 | +0.68(+0.95%) |
Aug 29, 2017 | 71.71 | 72.17 | 71.21 | 71.26 | 429,806 | -0.27(-0.38%) |
Aug 28, 2017 | 72.04 | 72.07 | 70.80 | 71.53 | 717,161 | -0.68(-0.94%) |
Aug 25, 2017 | 72.42 | 72.51 | 72.13 | 72.21 | 289,266 | -0.06(-0.09%) |
Aug 24, 2017 | 72.51 | 72.83 | 72.16 | 72.27 | 506,219 | -0.10(-0.13%) |
Aug 23, 2017 | 71.88 | 72.69 | 71.77 | 72.37 | 642,404 | +0.39(+0.54%) |
Aug 22, 2017 | 71.91 | 72.18 | 71.63 | 71.98 | 464,918 | +0.07(+0.10%) |
Aug 21, 2017 | 70.80 | 72.19 | 70.71 | 71.91 | 581,073 | +1.20(+1.70%) |
Aug 18, 2017 | 70.90 | 71.06 | 70.44 | 70.71 | 474,044 | -0.44(-0.62%) |
Aug 17, 2017 | 71.43 | 71.64 | 71.11 | 71.15 | 483,834 | -0.28(-0.39%) |
Aug 16, 2017 | 71.62 | 72.07 | 71.07 | 71.43 | 783,381 | -0.19(-0.27%) |
Aug 15, 2017 | 72.03 | 72.43 | 71.43 | 71.62 | 644,582 | -0.55(-0.77%) |
Aug 14, 2017 | 71.31 | 72.34 | 71.31 | 72.17 | 473,281 | +0.91(+1.28%) |
Aug 11, 2017 | 72.02 | 72.02 | 71.13 | 71.26 | 464,215 | -0.62(-0.86%) |
Aug 10, 2017 | 72.04 | 72.19 | 71.61 | 71.87 | 495,441 | -0.44(-0.61%) |
Aug 09, 2017 | 72.17 | 72.64 | 71.90 | 72.31 | 645,113 | +0.23(+0.32%) |
Aug 08, 2017 | 71.76 | 72.13 | 71.50 | 72.08 | 628,851 | +0.26(+0.37%) |
Aug 07, 2017 | 71.71 | 72.15 | 71.45 | 71.82 | 801,929 | +0.10(+0.15%) |
Aug 04, 2017 | 71.55 | 72.22 | 71.43 | 71.71 | 799,028 | +0.12(+0.17%) |
Aug 03, 2017 | 71.39 | 71.83 | 70.95 | 71.59 | 677,148 | +0.04(+0.06%) |
Aug 02, 2017 | 71.23 | 71.63 | 71.00 | 71.55 | 466,904 | +0.18(+0.26%) |
Aug 01, 2017 | 71.87 | 72.23 | 70.89 | 71.37 | 749,372 | -0.42(-0.59%) |
Jul 31, 2017 | 71.75 | 71.89 | 70.82 | 71.79 | 797,741 | +0.25(+0.35%) |
Jul 28, 2017 | 70.50 | 71.71 | 70.10 | 71.55 | 935,824 | +1.55(+2.22%) |
Jul 27, 2017 | 70.57 | 70.87 | 69.87 | 69.99 | 1,209,708 | -0.67(-0.95%) |
Jul 26, 2017 | 69.86 | 70.86 | 69.63 | 70.67 | 474,171 | +0.67(+0.96%) |
Jul 25, 2017 | 70.87 | 70.91 | 69.79 | 69.99 | 1,826,470 | -0.90(-1.28%) |
Jul 24, 2017 | 71.26 | 71.31 | 70.64 | 70.90 | 892,450 | -0.42(-0.58%) |
Jul 21, 2017 | 70.83 | 71.40 | 70.67 | 71.31 | 887,298 | +0.59(+0.84%) |
Jul 20, 2017 | 70.67 | 71.31 | 70.56 | 70.72 | 895,506 | +0.13(+0.18%) |
Jul 19, 2017 | 69.59 | 70.58 | 69.44 | 70.59 | 465,569 | +1.12(+1.61%) |
Jul 18, 2017 | 69.52 | 69.63 | 69.09 | 69.47 | 591,137 | -0.08(-0.12%) |
Jul 17, 2017 | 68.96 | 69.69 | 68.83 | 69.55 | 561,483 | +0.42(+0.61%) |
Jul 14, 2017 | 68.58 | 69.51 | 68.58 | 69.13 | 665,497 | +0.98(+1.43%) |
Jul 13, 2017 | 68.35 | 68.45 | 67.76 | 68.15 | 744,564 | -0.20(-0.29%) |
Jul 12, 2017 | 68.05 | 68.60 | 67.57 | 68.35 | 791,674 | +0.97(+1.44%) |
Jul 11, 2017 | 67.93 | 67.93 | 66.88 | 67.38 | 1,023,498 | -0.36(-0.53%) |
Jul 10, 2017 | 69.09 | 69.09 | 67.70 | 67.74 | 500,688 | -1.25(-1.81%) |
Jul 07, 2017 | 68.58 | 69.44 | 68.55 | 68.99 | 786,408 | +0.42(+0.61%) |
Jul 06, 2017 | 69.48 | 69.59 | 68.33 | 68.58 | 1,018,856 | -1.27(-1.82%) |
Jul 05, 2017 | 69.06 | 70.32 | 69.06 | 69.85 | 733,888 | +0.83(+1.21%) |
Jul 03, 2017 | 68.74 | 69.30 | 68.45 | 69.02 | 251,836 | +0.58(+0.84%) |
Jun 30, 2017 | 68.93 | 69.31 | 68.54 | 68.44 | 486,580 | -0.32(-0.47%) |
Jun 29, 2017 | 68.83 | 68.93 | 68.18 | 68.76 | 382,950 | -0.18(-0.26%) |
Jun 28, 2017 | 68.90 | 69.22 | 68.83 | 68.94 | 683,245 | +0.32(+0.47%) |
Jun 27, 2017 | 69.07 | 69.72 | 68.17 | 68.62 | 676,053 | -0.68(-0.98%) |
Jun 26, 2017 | 69.67 | 69.74 | 69.17 | 69.30 | 479,603 | -0.17(-0.24%) |
Jun 23, 2017 | 69.20 | 69.71 | 69.07 | 69.47 | 810,687 | +0.26(+0.38%) |
Jun 22, 2017 | 69.42 | 69.55 | 68.91 | 69.20 | 520,703 | -0.35(-0.50%) |
Jun 21, 2017 | 70.57 | 70.57 | 69.54 | 69.55 | 909,036 | -1.13(-1.59%) |
Jun 20, 2017 | 70.68 | 70.82 | 69.96 | 70.68 | 663,147 | +0.05(+0.07%) |
Jun 19, 2017 | 70.58 | 71.21 | 70.24 | 70.63 | 581,578 | +0.06(+0.09%) |
Jun 16, 2017 | 70.34 | 70.79 | 70.10 | 70.57 | 1,076,835 | +0.47(+0.67%) |
Jun 15, 2017 | 69.19 | 70.73 | 69.19 | 70.10 | 787,765 | +0.50(+0.72%) |
Jun 14, 2017 | 69.74 | 69.91 | 69.31 | 69.60 | 431,738 | +0.29(+0.42%) |
Jun 13, 2017 | 69.43 | 69.56 | 68.73 | 69.31 | 491,402 | +0.56(+0.82%) |
Jun 12, 2017 | 68.68 | 69.01 | 68.43 | 68.74 | 513,410 | +0.02(+0.02%) |
Jun 09, 2017 | 68.44 | 69.11 | 68.20 | 68.73 | 485,158 | +0.29(+0.43%) |
Jun 08, 2017 | 68.63 | 68.89 | 67.85 | 68.43 | 615,949 | -0.04(-0.06%) |
Jun 07, 2017 | 67.82 | 68.93 | 67.79 | 68.47 | 693,404 | +0.76(+1.12%) |
Jun 06, 2017 | 68.39 | 68.68 | 67.64 | 67.71 | 619,701 | -0.58(-0.85%) |
Jun 05, 2017 | 67.01 | 68.61 | 66.74 | 68.29 | 699,216 | +1.13(+1.68%) |
Jun 02, 2017 | 66.25 | 67.29 | 65.98 | 67.16 | 752,554 | +1.21(+1.84%) |