Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 68.45 | 68.45 | 66.91 | 66.95 | 103,519 | -1.70(-2.48%) |
Aug 30, 2017 | 68.64 | 68.73 | 68.15 | 68.65 | 22,526 | +0.10(+0.15%) |
Aug 29, 2017 | 66.98 | 68.80 | 66.90 | 68.55 | 37,029 | +0.28(+0.41%) |
Aug 28, 2017 | 69.89 | 69.89 | 68.05 | 68.27 | 45,182 | -2.27(-3.21%) |
Aug 25, 2017 | 70.55 | 72.06 | 70.30 | 70.54 | 52,511 | -0.53(-0.75%) |
Aug 24, 2017 | 70.70 | 71.22 | 70.70 | 71.07 | 6,177 | +0.39(+0.55%) |
Aug 23, 2017 | 70.77 | 71.16 | 70.68 | 70.68 | 3,472 | -0.60(-0.84%) |
Aug 22, 2017 | 70.80 | 71.28 | 70.73 | 71.28 | 9,539 | +0.76(+1.08%) |
Aug 21, 2017 | 70.83 | 70.83 | 70.29 | 70.52 | 18,812 | -0.51(-0.72%) |
Aug 18, 2017 | 69.86 | 71.27 | 69.76 | 71.03 | 26,822 | +0.20(+0.28%) |
Aug 17, 2017 | 71.12 | 71.46 | 70.80 | 70.83 | 10,251 | -0.70(-0.98%) |
Aug 16, 2017 | 73.00 | 73.08 | 71.47 | 71.53 | 11,234 | -0.96(-1.32%) |
Aug 15, 2017 | 73.15 | 73.19 | 72.22 | 72.49 | 23,024 | +0.89(+1.24%) |
Aug 14, 2017 | 71.40 | 71.79 | 71.20 | 71.60 | 27,084 | +1.02(+1.45%) |
Aug 11, 2017 | 71.21 | 71.39 | 70.50 | 70.58 | 10,293 | -0.57(-0.80%) |
Aug 10, 2017 | 71.03 | 71.37 | 70.90 | 71.15 | 60,195 | -1.06(-1.47%) |
Aug 09, 2017 | 72.52 | 72.89 | 71.95 | 72.21 | 98,499 | -1.83(-2.47%) |
Aug 08, 2017 | 73.87 | 75.03 | 73.53 | 74.04 | 27,183 | -0.46(-0.62%) |
Aug 07, 2017 | 74.58 | 74.63 | 74.14 | 74.50 | 107,855 | +0.23(+0.31%) |
Aug 04, 2017 | 73.83 | 74.94 | 73.83 | 74.27 | 75,341 | +1.16(+1.59%) |
Aug 03, 2017 | 73.49 | 73.49 | 72.85 | 73.11 | 15,363 | -0.18(-0.25%) |
Aug 02, 2017 | 73.47 | 73.47 | 72.59 | 73.29 | 8,065 | +0.29(+0.40%) |
Aug 01, 2017 | 73.00 | 73.05 | 72.45 | 73.00 | 8,954 | +0.08(+0.11%) |
Jul 31, 2017 | 73.18 | 73.18 | 72.88 | 72.92 | 4,143 | -0.05(-0.07%) |
Jul 28, 2017 | 73.55 | 73.55 | 72.66 | 72.97 | 56,071 | -1.01(-1.37%) |
Jul 27, 2017 | 73.61 | 74.61 | 73.61 | 73.98 | 9,589 | -0.01(-0.01%) |
Jul 26, 2017 | 75.80 | 75.80 | 73.60 | 73.99 | 25,369 | -1.27(-1.69%) |
Jul 25, 2017 | 74.84 | 75.35 | 74.74 | 75.26 | 5,817 | +0.52(+0.70%) |
Jul 24, 2017 | 74.36 | 74.88 | 74.36 | 74.74 | 22,779 | +0.00(+0.00%) |
Jul 21, 2017 | 75.13 | 75.45 | 74.54 | 74.74 | 19,075 | -1.37(-1.80%) |
Jul 20, 2017 | 76.28 | 76.88 | 75.56 | 76.11 | 11,117 | -0.21(-0.27%) |
Jul 19, 2017 | 76.23 | 76.50 | 76.02 | 76.32 | 4,300 | -0.07(-0.10%) |
Jul 18, 2017 | 76.28 | 76.54 | 76.00 | 76.39 | 11,919 | -0.93(-1.20%) |
Jul 17, 2017 | 77.06 | 77.39 | 77.02 | 77.32 | 5,750 | -0.68(-0.87%) |
Jul 14, 2017 | 77.56 | 78.16 | 77.38 | 78.00 | 15,922 | -1.28(-1.61%) |
Jul 13, 2017 | 79.07 | 79.59 | 79.07 | 79.28 | 4,065 | +0.20(+0.25%) |
Jul 12, 2017 | 78.80 | 79.31 | 78.66 | 79.08 | 14,944 | -0.48(-0.60%) |
Jul 11, 2017 | 80.08 | 80.66 | 79.42 | 79.56 | 50,829 | -0.26(-0.33%) |
Jul 10, 2017 | 80.36 | 80.64 | 79.50 | 79.82 | 22,203 | -0.19(-0.24%) |
Jul 07, 2017 | 79.34 | 80.50 | 79.33 | 80.01 | 14,161 | +1.62(+2.07%) |
Jul 06, 2017 | 78.46 | 78.70 | 78.35 | 78.39 | 5,434 | +0.04(+0.05%) |
Jul 05, 2017 | 79.13 | 79.19 | 76.20 | 78.35 | 33,415 | -0.74(-0.94%) |
Jul 03, 2017 | 78.30 | 79.13 | 78.04 | 79.09 | 57,301 | +2.72(+3.56%) |
Jun 30, 2017 | 76.38 | 76.44 | 76.07 | 76.37 | 9,655 | +0.37(+0.49%) |
Jun 29, 2017 | 76.30 | 76.40 | 75.60 | 76.00 | 12,807 | +0.74(+0.98%) |
Jun 28, 2017 | 75.15 | 75.79 | 75.15 | 75.26 | 15,740 | -0.08(-0.11%) |
Jun 27, 2017 | 75.44 | 75.73 | 75.15 | 75.34 | 6,503 | -0.69(-0.91%) |
Jun 26, 2017 | 76.12 | 76.23 | 75.81 | 76.03 | 45,249 | +1.44(+1.93%) |
Jun 23, 2017 | 74.42 | 74.77 | 74.33 | 74.59 | 25,679 | -0.96(-1.27%) |
Jun 22, 2017 | 75.00 | 75.58 | 74.86 | 75.55 | 11,189 | -0.11(-0.14%) |
Jun 21, 2017 | 76.41 | 76.41 | 75.61 | 75.66 | 9,044 | -0.65(-0.86%) |
Jun 20, 2017 | 76.07 | 76.36 | 75.87 | 76.31 | 18,102 | +0.41(+0.54%) |
Jun 19, 2017 | 75.55 | 76.03 | 75.37 | 75.90 | 37,020 | +1.01(+1.35%) |
Jun 16, 2017 | 74.81 | 75.00 | 74.41 | 74.89 | 19,400 | +0.08(+0.11%) |
Jun 15, 2017 | 74.92 | 75.12 | 74.64 | 74.81 | 32,898 | +0.59(+0.79%) |
Jun 14, 2017 | 72.07 | 74.44 | 71.91 | 74.22 | 17,929 | +0.73(+0.99%) |
Jun 13, 2017 | 74.17 | 74.20 | 73.24 | 73.49 | 16,281 | +0.02(+0.02%) |
Jun 12, 2017 | 73.71 | 73.80 | 73.17 | 73.47 | 8,453 | +0.05(+0.07%) |
Jun 09, 2017 | 73.48 | 73.74 | 72.94 | 73.42 | 75,406 | +1.27(+1.76%) |
Jun 08, 2017 | 71.66 | 72.90 | 71.65 | 72.15 | 34,805 | +0.90(+1.26%) |
Jun 07, 2017 | 70.71 | 71.61 | 70.45 | 71.25 | 17,842 | +0.82(+1.16%) |
Jun 06, 2017 | 70.45 | 70.82 | 70.25 | 70.43 | 22,530 | -1.57(-2.18%) |
Jun 05, 2017 | 71.71 | 72.03 | 71.71 | 72.00 | 11,764 | -0.21(-0.29%) |
Jun 02, 2017 | 72.58 | 72.61 | 72.12 | 72.21 | 21,280 | -1.15(-1.57%) |