Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.77 | 72.82 | 71.70 | 71.97 | 3,989 | -1.78(-2.41%) |
Aug 30, 2017 | 73.66 | 73.75 | 73.55 | 73.75 | 2,266 | +0.60(+0.82%) |
Aug 29, 2017 | 73.06 | 73.42 | 72.98 | 73.15 | 2,298 | +0.54(+0.74%) |
Aug 28, 2017 | 71.47 | 73.38 | 71.47 | 72.61 | 7,379 | +1.72(+2.43%) |
Aug 25, 2017 | 71.39 | 71.39 | 70.89 | 70.89 | 2,717 | -0.39(-0.55%) |
Aug 24, 2017 | 71.04 | 72.00 | 71.04 | 71.28 | 2,672 | +1.11(+1.58%) |
Aug 23, 2017 | 71.12 | 71.12 | 70.17 | 70.17 | 730 | -0.81(-1.14%) |
Aug 22, 2017 | 71.20 | 71.20 | 70.97 | 70.98 | 1,047 | -0.72(-1.00%) |
Aug 21, 2017 | 70.21 | 71.70 | 70.06 | 71.70 | 12,945 | +1.99(+2.85%) |
Aug 18, 2017 | 72.06 | 72.40 | 69.53 | 69.71 | 5,299 | -2.35(-3.26%) |
Aug 17, 2017 | 72.79 | 72.79 | 72.00 | 72.06 | 3,358 | -0.46(-0.63%) |
Aug 16, 2017 | 71.29 | 72.52 | 71.28 | 72.52 | 2,474 | +1.23(+1.73%) |
Aug 15, 2017 | 71.91 | 72.00 | 71.18 | 71.29 | 5,126 | +0.01(+0.01%) |
Aug 14, 2017 | 69.66 | 71.28 | 69.36 | 71.28 | 1,478 | +1.47(+2.11%) |
Aug 11, 2017 | 70.38 | 70.59 | 69.58 | 69.81 | 5,480 | -0.11(-0.16%) |
Aug 10, 2017 | 67.85 | 69.92 | 67.85 | 69.92 | 2,292 | +1.41(+2.05%) |
Aug 09, 2017 | 68.67 | 68.72 | 68.51 | 68.51 | 1,064 | -0.65(-0.93%) |
Aug 08, 2017 | 69.20 | 69.21 | 68.54 | 69.16 | 2,809 | +0.28(+0.41%) |
Aug 07, 2017 | 69.28 | 69.85 | 68.85 | 68.88 | 7,446 | +0.38(+0.55%) |
Aug 04, 2017 | 69.24 | 69.47 | 68.50 | 68.50 | 3,260 | -0.90(-1.30%) |
Aug 03, 2017 | 68.10 | 69.41 | 68.10 | 69.40 | 13,346 | +0.81(+1.18%) |
Aug 02, 2017 | 69.04 | 69.62 | 68.41 | 68.59 | 16,663 | -0.42(-0.61%) |
Aug 01, 2017 | 68.44 | 70.02 | 68.44 | 69.01 | 17,366 | +0.27(+0.40%) |
Jul 31, 2017 | 68.60 | 68.89 | 68.60 | 68.74 | 4,942 | +0.35(+0.51%) |
Jul 28, 2017 | 68.92 | 68.92 | 68.26 | 68.39 | 5,353 | -0.80(-1.15%) |
Jul 27, 2017 | 69.65 | 69.74 | 69.19 | 69.19 | 6,804 | -0.62(-0.89%) |
Jul 26, 2017 | 70.40 | 70.40 | 69.68 | 69.81 | 4,652 | -1.14(-1.61%) |
Jul 25, 2017 | 71.84 | 72.07 | 70.95 | 70.95 | 6,034 | -2.42(-3.30%) |
Jul 24, 2017 | 73.55 | 73.55 | 73.32 | 73.37 | 616 | -0.96(-1.29%) |
Jul 21, 2017 | 72.94 | 74.33 | 72.90 | 74.33 | 5,618 | +1.74(+2.40%) |
Jul 20, 2017 | 71.40 | 72.62 | 71.40 | 72.59 | 2,391 | +0.62(+0.86%) |
Jul 19, 2017 | 72.70 | 72.70 | 71.94 | 71.97 | 3,039 | -1.10(-1.50%) |
Jul 18, 2017 | 72.66 | 73.59 | 72.66 | 73.07 | 2,107 | -0.67(-0.91%) |
Jul 17, 2017 | 73.04 | 73.74 | 72.77 | 73.74 | 8,389 | +0.64(+0.87%) |
Jul 14, 2017 | 73.00 | 73.14 | 72.90 | 73.10 | 1,354 | -0.73(-0.98%) |
Jul 13, 2017 | 74.47 | 74.48 | 73.48 | 73.83 | 3,129 | -0.89(-1.19%) |
Jul 12, 2017 | 73.65 | 75.18 | 73.28 | 74.72 | 5,318 | -0.54(-0.72%) |
Jul 11, 2017 | 76.33 | 76.72 | 75.08 | 75.26 | 10,578 | -1.00(-1.31%) |
Jul 10, 2017 | 77.25 | 77.25 | 75.94 | 76.26 | 2,617 | -0.46(-0.60%) |
Jul 07, 2017 | 76.08 | 77.45 | 75.84 | 76.72 | 8,717 | +1.70(+2.27%) |
Jul 06, 2017 | 73.94 | 75.06 | 73.20 | 75.02 | 11,419 | -0.43(-0.57%) |
Jul 05, 2017 | 73.15 | 75.52 | 73.15 | 75.45 | 18,177 | +2.71(+3.73%) |
Jul 03, 2017 | 73.26 | 73.26 | 72.74 | 72.74 | 2,990 | -1.03(-1.39%) |
Jun 30, 2017 | 75.20 | 75.20 | 73.77 | 73.77 | 4,982 | -2.18(-2.87%) |
Jun 29, 2017 | 75.59 | 76.13 | 75.00 | 75.95 | 6,088 | -0.23(-0.30%) |
Jun 28, 2017 | 77.10 | 77.10 | 76.08 | 76.18 | 6,319 | -1.08(-1.40%) |
Jun 27, 2017 | 77.62 | 77.62 | 76.80 | 77.26 | 1,814 | -1.06(-1.35%) |
Jun 26, 2017 | 79.02 | 79.65 | 78.32 | 78.32 | 926 | -0.84(-1.06%) |
Jun 23, 2017 | 79.16 | 79.55 | 79.16 | 79.16 | 1,411 | -0.69(-0.86%) |
Jun 22, 2017 | 79.74 | 80.05 | 78.90 | 79.85 | 17,660 | -0.20(-0.25%) |
Jun 21, 2017 | 78.22 | 81.00 | 77.94 | 80.05 | 24,166 | +1.60(+2.04%) |
Jun 20, 2017 | 79.16 | 79.16 | 78.45 | 78.45 | 4,625 | +1.50(+1.95%) |
Jun 19, 2017 | 75.63 | 76.95 | 75.51 | 76.95 | 26,356 | +0.98(+1.29%) |
Jun 16, 2017 | 76.10 | 76.13 | 75.90 | 75.97 | 3,563 | -0.49(-0.64%) |
Jun 15, 2017 | 76.19 | 76.58 | 76.19 | 76.46 | 3,180 | +0.55(+0.72%) |
Jun 14, 2017 | 73.77 | 76.22 | 73.77 | 75.91 | 16,903 | +2.65(+3.62%) |
Jun 13, 2017 | 73.78 | 74.35 | 73.10 | 73.26 | 9,035 | -0.52(-0.70%) |
Jun 12, 2017 | 72.95 | 73.78 | 72.85 | 73.78 | 3,479 | -0.19(-0.26%) |
Jun 09, 2017 | 74.20 | 74.20 | 73.90 | 73.97 | 2,652 | -0.50(-0.67%) |
Jun 08, 2017 | 74.83 | 74.86 | 73.92 | 74.47 | 5,193 | +0.18(+0.24%) |
Jun 07, 2017 | 71.55 | 74.35 | 71.55 | 74.29 | 15,142 | +3.65(+5.17%) |
Jun 06, 2017 | 72.23 | 72.32 | 70.60 | 70.64 | 13,952 | -1.29(-1.80%) |
Jun 05, 2017 | 72.45 | 72.51 | 71.93 | 71.93 | 9,127 | +0.14(+0.20%) |
Jun 02, 2017 | 71.85 | 72.25 | 71.26 | 71.79 | 8,762 | +0.80(+1.13%) |