Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.23 | 70.24 | 70.20 | 70.24 | 1,146,369 | +0.03(+0.04%) |
Aug 30, 2017 | 70.22 | 70.22 | 70.18 | 70.21 | 1,638,906 | -0.03(-0.05%) |
Aug 29, 2017 | 70.28 | 70.28 | 70.22 | 70.25 | 785,133 | +0.06(+0.09%) |
Aug 28, 2017 | 70.17 | 70.19 | 70.15 | 70.18 | 978,373 | +0.03(+0.04%) |
Aug 25, 2017 | 70.13 | 70.18 | 70.11 | 70.16 | 1,168,567 | +0.04(+0.06%) |
Aug 24, 2017 | 70.13 | 70.15 | 70.11 | 70.11 | 1,542,410 | -0.06(-0.09%) |
Aug 23, 2017 | 70.12 | 70.18 | 70.11 | 70.18 | 1,218,622 | +0.06(+0.09%) |
Aug 22, 2017 | 70.11 | 70.12 | 70.09 | 70.11 | 998,703 | -0.02(-0.02%) |
Aug 21, 2017 | 70.13 | 70.14 | 70.11 | 70.13 | 1,361,415 | +0.02(+0.02%) |
Aug 18, 2017 | 70.12 | 70.15 | 70.07 | 70.11 | 1,589,668 | -0.01(-0.01%) |
Aug 17, 2017 | 70.09 | 70.12 | 70.06 | 70.12 | 3,613,429 | +0.05(+0.08%) |
Aug 16, 2017 | 70.02 | 70.11 | 70.01 | 70.07 | 1,396,773 | +0.04(+0.06%) |
Aug 15, 2017 | 70.04 | 70.04 | 70.02 | 70.03 | 1,682,613 | -0.07(-0.10%) |
Aug 14, 2017 | 70.10 | 70.11 | 70.08 | 70.10 | 1,510,026 | -0.03(-0.04%) |
Aug 11, 2017 | 70.11 | 70.14 | 70.06 | 70.12 | 1,497,568 | +0.05(+0.08%) |
Aug 10, 2017 | 70.04 | 70.07 | 70.03 | 70.07 | 1,282,075 | +0.04(+0.06%) |
Aug 09, 2017 | 70.05 | 70.08 | 70.02 | 70.03 | 2,215,450 | +0.03(+0.04%) |
Aug 08, 2017 | 70.02 | 70.03 | 69.98 | 70.00 | 1,302,460 | -0.01(-0.01%) |
Aug 07, 2017 | 70.02 | 70.03 | 69.99 | 70.01 | 1,263,385 | +0.00(+0.00%) |
Aug 04, 2017 | 70.02 | 70.03 | 69.99 | 70.01 | 961,118 | -0.05(-0.08%) |
Aug 03, 2017 | 70.00 | 70.08 | 70.00 | 70.06 | 2,951,232 | +0.05(+0.08%) |
Aug 02, 2017 | 70.01 | 70.03 | 69.99 | 70.01 | 1,193,281 | -0.02(-0.02%) |
Aug 01, 2017 | 69.97 | 70.04 | 69.95 | 70.03 | 1,240,926 | +0.03(+0.04%) |
Jul 31, 2017 | 69.98 | 70.00 | 69.96 | 70.00 | 1,169,322 | +0.01(+0.01%) |
Jul 28, 2017 | 69.95 | 69.99 | 69.94 | 69.99 | 1,153,445 | +0.03(+0.05%) |
Jul 27, 2017 | 69.94 | 69.96 | 69.91 | 69.95 | 782,275 | +0.01(+0.01%) |
Jul 26, 2017 | 69.89 | 69.98 | 69.86 | 69.95 | 793,780 | +0.11(+0.16%) |
Jul 25, 2017 | 69.88 | 69.90 | 69.83 | 69.83 | 1,310,284 | -0.10(-0.14%) |
Jul 24, 2017 | 69.96 | 69.96 | 69.92 | 69.93 | 977,775 | -0.04(-0.06%) |
Jul 21, 2017 | 69.97 | 69.98 | 69.94 | 69.97 | 1,091,543 | +0.07(+0.10%) |
Jul 20, 2017 | 69.94 | 69.95 | 69.90 | 69.90 | 1,078,806 | +0.02(+0.03%) |
Jul 19, 2017 | 69.93 | 69.94 | 69.89 | 69.89 | 2,081,378 | -0.01(-0.01%) |
Jul 18, 2017 | 69.92 | 69.94 | 69.89 | 69.89 | 2,487,624 | +0.02(+0.03%) |
Jul 17, 2017 | 69.89 | 69.89 | 69.85 | 69.88 | 1,334,306 | +0.01(+0.01%) |
Jul 14, 2017 | 69.89 | 69.91 | 69.86 | 69.87 | 1,248,778 | +0.04(+0.06%) |
Jul 13, 2017 | 69.84 | 69.84 | 69.79 | 69.82 | 1,010,658 | -0.03(-0.04%) |
Jul 12, 2017 | 69.87 | 69.87 | 69.82 | 69.85 | 1,595,625 | +0.06(+0.09%) |
Jul 11, 2017 | 69.71 | 69.79 | 69.70 | 69.79 | 2,082,015 | +0.04(+0.06%) |
Jul 10, 2017 | 69.73 | 69.75 | 69.71 | 69.75 | 2,224,988 | +0.03(+0.05%) |
Jul 07, 2017 | 69.71 | 69.72 | 69.68 | 69.71 | 1,292,289 | +0.01(+0.01%) |
Jul 06, 2017 | 69.68 | 69.70 | 69.65 | 69.70 | 1,786,433 | -0.01(-0.01%) |
Jul 05, 2017 | 69.68 | 69.72 | 69.67 | 69.71 | 965,674 | +0.01(+0.01%) |
Jul 03, 2017 | 69.75 | 69.75 | 69.67 | 69.70 | 685,616 | -0.05(-0.08%) |
Jun 30, 2017 | 69.81 | 69.81 | 69.73 | 69.76 | 975,915 | -0.02(-0.03%) |
Jun 29, 2017 | 69.76 | 69.79 | 69.74 | 69.77 | 1,252,788 | -0.06(-0.09%) |
Jun 28, 2017 | 69.82 | 69.84 | 69.78 | 69.83 | 1,296,199 | +0.06(+0.09%) |
Jun 27, 2017 | 69.82 | 69.83 | 69.77 | 69.77 | 1,307,531 | -0.09(-0.12%) |
Jun 26, 2017 | 69.86 | 69.87 | 69.84 | 69.86 | 1,138,127 | +0.00(+0.00%) |
Jun 23, 2017 | 69.83 | 69.86 | 69.82 | 69.86 | 825,085 | +0.03(+0.04%) |
Jun 22, 2017 | 69.83 | 69.84 | 69.81 | 69.83 | 1,011,406 | +0.03(+0.04%) |
Jun 21, 2017 | 69.80 | 69.82 | 69.77 | 69.81 | 2,056,735 | -0.01(-0.01%) |
Jun 20, 2017 | 69.77 | 69.82 | 69.76 | 69.82 | 1,137,306 | +0.04(+0.06%) |
Jun 19, 2017 | 69.81 | 69.81 | 69.76 | 69.77 | 808,797 | -0.08(-0.11%) |
Jun 16, 2017 | 69.81 | 69.85 | 69.81 | 69.85 | 699,766 | +0.04(+0.06%) |
Jun 15, 2017 | 69.82 | 69.82 | 69.77 | 69.81 | 986,189 | -0.03(-0.04%) |
Jun 14, 2017 | 69.90 | 69.93 | 69.80 | 69.83 | 966,449 | +0.07(+0.10%) |
Jun 13, 2017 | 69.76 | 69.77 | 69.74 | 69.76 | 853,602 | -0.01(-0.01%) |
Jun 12, 2017 | 69.76 | 69.79 | 69.74 | 69.77 | 846,658 | +0.01(+0.01%) |
Jun 09, 2017 | 69.76 | 69.79 | 69.74 | 69.76 | 1,218,640 | -0.03(-0.04%) |
Jun 08, 2017 | 69.84 | 69.84 | 69.77 | 69.79 | 1,205,436 | -0.03(-0.05%) |
Jun 07, 2017 | 69.85 | 69.86 | 69.81 | 69.83 | 1,439,509 | -0.05(-0.07%) |
Jun 06, 2017 | 69.89 | 69.89 | 69.83 | 69.88 | 920,762 | +0.06(+0.09%) |
Jun 05, 2017 | 69.83 | 69.84 | 69.81 | 69.82 | 1,449,192 | -0.03(-0.04%) |
Jun 02, 2017 | 69.86 | 69.87 | 69.83 | 69.84 | 2,900,507 | +0.03(+0.05%) |