Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.41 | 73.80 | 73.20 | 73.51 | 1,158,240 | +0.16(+0.22%) |
Aug 30, 2017 | 73.39 | 73.68 | 73.18 | 73.36 | 853,737 | +0.16(+0.22%) |
Aug 29, 2017 | 72.79 | 73.39 | 72.59 | 73.20 | 898,958 | -0.35(-0.47%) |
Aug 28, 2017 | 74.39 | 74.53 | 73.27 | 73.54 | 746,403 | -0.64(-0.86%) |
Aug 25, 2017 | 74.35 | 74.83 | 74.12 | 74.18 | 1,640,677 | -0.02(-0.02%) |
Aug 24, 2017 | 74.07 | 74.35 | 73.61 | 74.20 | 2,112,635 | +0.45(+0.61%) |
Aug 23, 2017 | 73.15 | 73.98 | 73.14 | 73.75 | 729,122 | +0.12(+0.17%) |
Aug 22, 2017 | 72.83 | 73.78 | 72.64 | 73.63 | 1,555,470 | +0.98(+1.35%) |
Aug 21, 2017 | 72.67 | 72.87 | 72.26 | 72.64 | 882,776 | -0.05(-0.07%) |
Aug 18, 2017 | 72.06 | 73.04 | 71.93 | 72.69 | 1,390,020 | +0.41(+0.57%) |
Aug 17, 2017 | 73.66 | 73.77 | 72.19 | 72.28 | 1,664,486 | -1.69(-2.29%) |
Aug 16, 2017 | 73.60 | 74.24 | 73.41 | 73.97 | 1,629,602 | +0.65(+0.89%) |
Aug 15, 2017 | 73.78 | 74.11 | 73.30 | 73.32 | 1,190,595 | +0.04(+0.06%) |
Aug 14, 2017 | 72.84 | 73.64 | 72.68 | 73.28 | 1,471,660 | +1.23(+1.71%) |
Aug 11, 2017 | 72.42 | 72.69 | 71.73 | 72.05 | 1,262,206 | -0.04(-0.06%) |
Aug 10, 2017 | 73.53 | 73.64 | 72.00 | 72.09 | 2,232,720 | -1.69(-2.29%) |
Aug 09, 2017 | 72.95 | 73.83 | 72.83 | 73.78 | 1,538,418 | +0.37(+0.51%) |
Aug 08, 2017 | 72.68 | 74.00 | 72.52 | 73.40 | 1,261,015 | +0.41(+0.57%) |
Aug 07, 2017 | 73.49 | 73.74 | 72.85 | 72.99 | 781,168 | -0.58(-0.79%) |
Aug 04, 2017 | 73.10 | 73.99 | 72.87 | 73.57 | 1,278,339 | +0.84(+1.15%) |
Aug 03, 2017 | 72.83 | 73.06 | 72.60 | 72.73 | 1,448,515 | -0.11(-0.15%) |
Aug 02, 2017 | 72.84 | 73.08 | 72.21 | 72.84 | 1,274,308 | +0.00(+0.00%) |
Aug 01, 2017 | 72.88 | 72.92 | 72.02 | 72.84 | 1,551,085 | +0.50(+0.69%) |
Jul 31, 2017 | 72.20 | 72.59 | 71.89 | 72.35 | 1,187,587 | +0.21(+0.29%) |
Jul 28, 2017 | 72.46 | 72.66 | 71.98 | 72.14 | 1,144,904 | -0.33(-0.46%) |
Jul 27, 2017 | 72.68 | 73.11 | 71.90 | 72.47 | 1,467,456 | -0.20(-0.27%) |
Jul 26, 2017 | 72.82 | 73.06 | 72.40 | 72.67 | 1,582,006 | -0.21(-0.28%) |
Jul 25, 2017 | 73.54 | 73.94 | 72.64 | 72.87 | 1,879,376 | +0.21(+0.28%) |
Jul 24, 2017 | 72.57 | 73.14 | 72.54 | 72.67 | 2,129,498 | +0.05(+0.07%) |
Jul 21, 2017 | 72.41 | 72.72 | 71.59 | 72.62 | 3,272,898 | +0.28(+0.39%) |
Jul 20, 2017 | 74.02 | 71.93 | 72.34 | 4,872,939 | -1.41(-1.92%) | |
Jul 19, 2017 | 75.64 | 76.47 | 72.22 | 73.75 | 6,385,241 | -6.75(-8.38%) |
Jul 18, 2017 | 80.33 | 80.97 | 79.91 | 80.50 | 1,620,677 | -0.55(-0.67%) |
Jul 17, 2017 | 81.03 | 81.79 | 80.38 | 81.04 | 754,414 | -0.07(-0.08%) |
Jul 14, 2017 | 80.63 | 81.38 | 79.89 | 81.11 | 659,814 | -0.07(-0.08%) |
Jul 13, 2017 | 81.19 | 81.22 | 80.60 | 81.18 | 1,137,160 | +0.17(+0.21%) |
Jul 12, 2017 | 81.01 | 81.08 | 80.33 | 81.00 | 1,001,573 | +0.07(+0.08%) |
Jul 11, 2017 | 81.36 | 81.54 | 80.70 | 80.94 | 868,886 | -0.54(-0.66%) |
Jul 10, 2017 | 80.90 | 81.89 | 80.77 | 81.47 | 1,044,447 | +0.35(+0.43%) |
Jul 07, 2017 | 81.08 | 81.61 | 80.53 | 81.13 | 1,202,421 | +0.49(+0.60%) |
Jul 06, 2017 | 81.84 | 81.89 | 80.41 | 80.64 | 1,697,889 | -1.19(-1.45%) |
Jul 05, 2017 | 81.75 | 82.08 | 80.98 | 81.83 | 1,421,287 | +0.49(+0.60%) |
Jul 03, 2017 | 80.75 | 82.09 | 80.71 | 81.34 | 743,632 | +0.98(+1.21%) |
Jun 30, 2017 | 81.12 | 81.12 | 80.17 | 80.36 | 1,376,486 | +0.17(+0.22%) |
Jun 29, 2017 | 81.04 | 81.61 | 79.24 | 80.19 | 1,741,919 | +0.28(+0.35%) |
Jun 28, 2017 | 79.36 | 80.77 | 79.12 | 79.91 | 1,649,766 | +1.03(+1.30%) |
Jun 27, 2017 | 78.18 | 79.16 | 77.84 | 78.89 | 1,438,320 | +1.01(+1.30%) |
Jun 26, 2017 | 77.88 | 78.35 | 77.38 | 77.88 | 756,774 | +0.16(+0.20%) |
Jun 23, 2017 | 78.36 | 78.55 | 77.41 | 77.72 | 1,383,678 | -0.27(-0.35%) |
Jun 22, 2017 | 77.74 | 78.32 | 77.55 | 77.99 | 969,274 | -0.04(-0.05%) |
Jun 21, 2017 | 78.33 | 78.36 | 77.80 | 78.03 | 1,014,406 | -0.21(-0.26%) |
Jun 20, 2017 | 78.34 | 78.86 | 78.19 | 78.24 | 717,836 | -0.55(-0.69%) |
Jun 19, 2017 | 78.53 | 79.06 | 78.33 | 78.79 | 1,097,744 | +0.62(+0.79%) |
Jun 16, 2017 | 77.81 | 78.20 | 77.31 | 78.17 | 1,845,656 | +0.55(+0.70%) |
Jun 15, 2017 | 77.04 | 77.93 | 76.69 | 77.62 | 1,067,901 | +0.44(+0.57%) |
Jun 14, 2017 | 75.70 | 77.48 | 75.44 | 77.18 | 1,528,811 | +0.52(+0.68%) |
Jun 13, 2017 | 76.21 | 76.91 | 75.91 | 76.66 | 1,316,967 | +0.68(+0.89%) |
Jun 12, 2017 | 75.85 | 76.52 | 75.49 | 75.98 | 1,373,296 | +0.13(+0.17%) |
Jun 09, 2017 | 74.77 | 75.92 | 74.36 | 75.85 | 1,478,476 | +1.37(+1.84%) |
Jun 08, 2017 | 73.92 | 75.25 | 73.60 | 74.48 | 1,381,295 | +0.74(+1.00%) |
Jun 07, 2017 | 72.52 | 74.09 | 72.41 | 73.74 | 1,089,545 | +1.31(+1.80%) |
Jun 06, 2017 | 72.73 | 73.07 | 72.00 | 72.44 | 1,255,588 | -0.92(-1.25%) |
Jun 05, 2017 | 73.39 | 73.95 | 73.35 | 73.35 | 1,128,756 | +0.18(+0.25%) |
Jun 02, 2017 | 72.87 | 73.59 | 72.59 | 73.17 | 1,625,028 | -0.41(-0.55%) |