Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.38 | 73.77 | 73.17 | 73.49 | 1,158,678 | +0.16(+0.22%) |
Aug 30, 2017 | 73.36 | 73.65 | 73.15 | 73.33 | 854,060 | +0.16(+0.22%) |
Aug 29, 2017 | 72.76 | 73.36 | 72.57 | 73.17 | 899,298 | -0.35(-0.47%) |
Aug 28, 2017 | 74.36 | 74.50 | 73.24 | 73.52 | 746,685 | -0.64(-0.86%) |
Aug 25, 2017 | 74.32 | 74.80 | 74.10 | 74.15 | 1,641,297 | -0.02(-0.02%) |
Aug 24, 2017 | 74.04 | 74.33 | 73.58 | 74.17 | 2,113,434 | +0.45(+0.61%) |
Aug 23, 2017 | 73.12 | 73.95 | 73.11 | 73.72 | 729,398 | +0.12(+0.17%) |
Aug 22, 2017 | 72.81 | 73.75 | 72.62 | 73.60 | 1,556,058 | +0.98(+1.35%) |
Aug 21, 2017 | 72.64 | 72.84 | 72.24 | 72.62 | 883,110 | -0.05(-0.07%) |
Aug 18, 2017 | 72.04 | 73.01 | 71.91 | 72.67 | 1,390,545 | +0.41(+0.57%) |
Aug 17, 2017 | 73.63 | 73.74 | 72.16 | 72.25 | 1,665,115 | -1.69(-2.29%) |
Aug 16, 2017 | 73.57 | 74.21 | 73.38 | 73.95 | 1,630,218 | +0.65(+0.89%) |
Aug 15, 2017 | 73.76 | 74.08 | 73.28 | 73.29 | 1,191,045 | +0.04(+0.06%) |
Aug 14, 2017 | 72.81 | 73.62 | 72.66 | 73.25 | 1,472,216 | +1.23(+1.71%) |
Aug 11, 2017 | 72.39 | 72.67 | 71.70 | 72.02 | 1,262,683 | -0.04(-0.06%) |
Aug 10, 2017 | 73.50 | 73.61 | 71.97 | 72.06 | 2,233,564 | -1.69(-2.29%) |
Aug 09, 2017 | 72.92 | 73.81 | 72.80 | 73.75 | 1,539,000 | +0.37(+0.51%) |
Aug 08, 2017 | 72.66 | 73.97 | 72.49 | 73.38 | 1,261,492 | +0.41(+0.57%) |
Aug 07, 2017 | 73.46 | 73.71 | 72.82 | 72.96 | 781,463 | -0.58(-0.79%) |
Aug 04, 2017 | 73.07 | 73.96 | 72.85 | 73.54 | 1,278,823 | +0.83(+1.15%) |
Aug 03, 2017 | 72.81 | 73.03 | 72.57 | 72.71 | 1,449,063 | -0.11(-0.15%) |
Aug 02, 2017 | 72.81 | 73.05 | 72.18 | 72.81 | 1,274,789 | +0.00(+0.00%) |
Aug 01, 2017 | 72.86 | 72.89 | 72.00 | 72.81 | 1,551,671 | +0.50(+0.69%) |
Jul 31, 2017 | 72.17 | 72.57 | 71.86 | 72.32 | 1,188,036 | +0.21(+0.29%) |
Jul 28, 2017 | 72.43 | 72.63 | 71.95 | 72.11 | 1,145,337 | -0.33(-0.46%) |
Jul 27, 2017 | 72.66 | 73.08 | 71.87 | 72.44 | 1,468,011 | -0.20(-0.27%) |
Jul 26, 2017 | 72.79 | 73.03 | 72.38 | 72.64 | 1,582,604 | -0.21(-0.28%) |
Jul 25, 2017 | 73.52 | 73.91 | 72.61 | 72.85 | 1,880,086 | +0.21(+0.28%) |
Jul 24, 2017 | 72.54 | 73.12 | 72.52 | 72.64 | 2,130,303 | +0.05(+0.07%) |
Jul 21, 2017 | 72.38 | 72.69 | 71.57 | 72.59 | 3,274,135 | +0.28(+0.39%) |
Jul 20, 2017 | 73.99 | 71.91 | 72.31 | 4,874,781 | -1.41(-1.92%) | |
Jul 19, 2017 | 75.62 | 76.44 | 72.19 | 73.72 | 6,387,654 | -6.74(-8.38%) |
Jul 18, 2017 | 80.30 | 80.94 | 79.88 | 80.47 | 1,621,290 | -0.55(-0.67%) |
Jul 17, 2017 | 81.00 | 81.76 | 80.35 | 81.01 | 754,699 | -0.07(-0.08%) |
Jul 14, 2017 | 80.60 | 81.35 | 79.86 | 81.08 | 660,064 | -0.07(-0.08%) |
Jul 13, 2017 | 81.16 | 81.19 | 80.57 | 81.14 | 1,137,590 | +0.17(+0.21%) |
Jul 12, 2017 | 80.98 | 81.05 | 80.30 | 80.97 | 1,001,952 | +0.07(+0.08%) |
Jul 11, 2017 | 81.33 | 81.51 | 80.67 | 80.90 | 869,215 | -0.54(-0.66%) |
Jul 10, 2017 | 80.87 | 81.85 | 80.74 | 81.44 | 1,044,842 | +0.35(+0.43%) |
Jul 07, 2017 | 81.05 | 81.57 | 80.50 | 81.09 | 1,202,875 | +0.49(+0.60%) |
Jul 06, 2017 | 81.81 | 81.86 | 80.38 | 80.61 | 1,698,531 | -1.19(-1.45%) |
Jul 05, 2017 | 81.71 | 82.05 | 80.95 | 81.80 | 1,421,824 | +0.49(+0.60%) |
Jul 03, 2017 | 80.71 | 82.06 | 80.68 | 81.31 | 743,913 | +0.98(+1.21%) |
Jun 30, 2017 | 81.09 | 81.09 | 80.14 | 80.33 | 1,377,006 | +0.17(+0.22%) |
Jun 29, 2017 | 81.01 | 81.58 | 79.21 | 80.16 | 1,742,577 | +0.28(+0.35%) |
Jun 28, 2017 | 79.33 | 80.74 | 79.09 | 79.88 | 1,650,390 | +1.02(+1.30%) |
Jun 27, 2017 | 78.15 | 79.13 | 77.81 | 78.86 | 1,438,863 | +1.01(+1.30%) |
Jun 26, 2017 | 77.86 | 78.32 | 77.35 | 77.85 | 757,060 | +0.16(+0.20%) |
Jun 23, 2017 | 78.33 | 78.52 | 77.38 | 77.69 | 1,384,201 | -0.27(-0.35%) |
Jun 22, 2017 | 77.71 | 78.29 | 77.52 | 77.96 | 969,640 | -0.04(-0.05%) |
Jun 21, 2017 | 78.30 | 78.33 | 77.77 | 78.00 | 1,014,789 | -0.21(-0.26%) |
Jun 20, 2017 | 78.31 | 78.83 | 78.16 | 78.21 | 718,107 | -0.55(-0.69%) |
Jun 19, 2017 | 78.50 | 79.03 | 78.30 | 78.76 | 1,098,159 | +0.62(+0.79%) |
Jun 16, 2017 | 77.78 | 78.17 | 77.29 | 78.14 | 1,846,353 | +0.55(+0.70%) |
Jun 15, 2017 | 77.01 | 77.91 | 76.66 | 77.59 | 1,068,304 | +0.44(+0.57%) |
Jun 14, 2017 | 75.67 | 77.45 | 75.41 | 77.15 | 1,529,389 | +0.52(+0.68%) |
Jun 13, 2017 | 76.19 | 76.88 | 75.88 | 76.63 | 1,317,465 | +0.68(+0.89%) |
Jun 12, 2017 | 75.82 | 76.49 | 75.46 | 75.95 | 1,373,815 | +0.13(+0.17%) |
Jun 09, 2017 | 74.74 | 75.89 | 74.33 | 75.82 | 1,479,035 | +1.37(+1.84%) |
Jun 08, 2017 | 73.90 | 75.22 | 73.57 | 74.45 | 1,381,817 | +0.74(+1.00%) |
Jun 07, 2017 | 72.49 | 74.06 | 72.38 | 73.72 | 1,089,957 | +1.31(+1.80%) |
Jun 06, 2017 | 72.70 | 73.04 | 71.97 | 72.41 | 1,256,063 | -0.92(-1.25%) |
Jun 05, 2017 | 73.36 | 73.92 | 73.32 | 73.33 | 1,129,183 | +0.18(+0.25%) |
Jun 02, 2017 | 72.84 | 73.57 | 72.57 | 73.14 | 1,625,643 | -0.40(-0.55%) |