Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.95 | 75.15 | 74.69 | 74.83 | 510,918 | +0.05(+0.07%) |
Aug 30, 2017 | 75.24 | 75.40 | 74.68 | 74.77 | 318,415 | -0.18(-0.24%) |
Aug 29, 2017 | 75.45 | 75.64 | 74.91 | 74.95 | 233,221 | -0.42(-0.56%) |
Aug 28, 2017 | 75.29 | 75.40 | 74.95 | 75.38 | 231,741 | +0.19(+0.25%) |
Aug 25, 2017 | 75.23 | 75.48 | 75.09 | 75.19 | 233,231 | +0.05(+0.07%) |
Aug 24, 2017 | 75.03 | 75.28 | 74.64 | 75.14 | 259,179 | +0.11(+0.15%) |
Aug 23, 2017 | 74.89 | 75.09 | 74.50 | 75.03 | 186,949 | +0.09(+0.11%) |
Aug 22, 2017 | 74.41 | 74.95 | 74.19 | 74.94 | 233,683 | +0.50(+0.67%) |
Aug 21, 2017 | 74.10 | 74.59 | 73.98 | 74.44 | 378,069 | +0.40(+0.54%) |
Aug 18, 2017 | 74.21 | 74.33 | 73.80 | 74.04 | 345,306 | -0.29(-0.39%) |
Aug 17, 2017 | 74.72 | 74.83 | 74.32 | 74.33 | 341,229 | -0.42(-0.56%) |
Aug 16, 2017 | 74.34 | 74.93 | 74.24 | 74.75 | 289,949 | +0.52(+0.71%) |
Aug 15, 2017 | 73.79 | 74.59 | 73.79 | 74.22 | 419,902 | +0.03(+0.05%) |
Aug 14, 2017 | 73.86 | 74.28 | 73.83 | 74.19 | 254,215 | +0.49(+0.67%) |
Aug 11, 2017 | 74.13 | 74.18 | 73.44 | 73.70 | 311,145 | -0.43(-0.58%) |
Aug 10, 2017 | 73.79 | 74.31 | 73.57 | 74.13 | 264,042 | +0.20(+0.27%) |
Aug 09, 2017 | 74.11 | 74.50 | 73.69 | 73.93 | 578,536 | -0.14(-0.18%) |
Aug 08, 2017 | 73.56 | 74.06 | 73.26 | 74.06 | 503,975 | +0.60(+0.82%) |
Aug 07, 2017 | 73.79 | 73.90 | 73.34 | 73.46 | 343,214 | -0.26(-0.36%) |
Aug 04, 2017 | 73.83 | 74.24 | 73.39 | 73.73 | 435,726 | -0.19(-0.25%) |
Aug 03, 2017 | 73.82 | 74.60 | 72.97 | 73.91 | 629,089 | -1.08(-1.44%) |
Aug 02, 2017 | 73.89 | 74.99 | 73.53 | 74.99 | 364,259 | +1.11(+1.50%) |
Aug 01, 2017 | 73.51 | 73.93 | 73.25 | 73.89 | 410,820 | +0.52(+0.71%) |
Jul 31, 2017 | 73.27 | 73.51 | 72.82 | 73.36 | 670,204 | +0.16(+0.22%) |
Jul 28, 2017 | 73.58 | 73.75 | 72.97 | 73.20 | 260,690 | -0.38(-0.52%) |
Jul 27, 2017 | 73.28 | 73.75 | 73.00 | 73.58 | 301,388 | +0.21(+0.29%) |
Jul 26, 2017 | 73.37 | 73.64 | 73.13 | 73.37 | 331,859 | -0.11(-0.15%) |
Jul 25, 2017 | 72.72 | 73.55 | 72.61 | 73.48 | 596,921 | +0.80(+1.11%) |
Jul 24, 2017 | 72.91 | 72.91 | 72.36 | 72.68 | 241,176 | -0.23(-0.31%) |
Jul 21, 2017 | 72.47 | 72.92 | 72.23 | 72.91 | 208,679 | +0.58(+0.81%) |
Jul 20, 2017 | 71.92 | 72.45 | 71.50 | 72.32 | 799,179 | +0.79(+1.11%) |
Jul 19, 2017 | 71.21 | 71.63 | 70.96 | 71.53 | 329,062 | +0.43(+0.61%) |
Jul 18, 2017 | 71.22 | 71.28 | 70.77 | 71.10 | 280,243 | +0.07(+0.10%) |
Jul 17, 2017 | 70.88 | 71.11 | 70.66 | 71.03 | 312,559 | +0.18(+0.25%) |
Jul 14, 2017 | 71.38 | 70.58 | 70.85 | 423,409 | +0.47(+0.67%) | |
Jul 13, 2017 | 70.91 | 70.91 | 69.95 | 70.38 | 330,590 | -0.44(-0.62%) |
Jul 12, 2017 | 70.47 | 70.99 | 70.39 | 70.82 | 375,412 | +1.12(+1.61%) |
Jul 11, 2017 | 70.64 | 70.72 | 69.63 | 69.69 | 430,442 | -0.80(-1.14%) |
Jul 10, 2017 | 70.99 | 71.08 | 70.44 | 70.50 | 786,785 | -0.26(-0.37%) |
Jul 07, 2017 | 69.94 | 71.09 | 69.90 | 70.76 | 459,028 | +0.82(+1.17%) |
Jul 06, 2017 | 69.63 | 70.12 | 69.46 | 69.94 | 591,205 | +0.03(+0.04%) |
Jul 05, 2017 | 70.04 | 70.28 | 69.46 | 69.91 | 498,874 | -0.23(-0.33%) |
Jul 03, 2017 | 70.50 | 70.71 | 69.92 | 70.14 | 270,761 | +0.00(+0.00%) |
Jun 30, 2017 | 70.17 | 70.52 | 70.12 | 70.14 | 450,791 | +0.17(+0.24%) |
Jun 29, 2017 | 70.17 | 70.18 | 69.46 | 69.97 | 646,713 | -0.51(-0.72%) |
Jun 28, 2017 | 70.94 | 71.35 | 70.45 | 70.48 | 475,910 | -0.12(-0.17%) |
Jun 27, 2017 | 70.96 | 71.32 | 70.20 | 70.60 | 498,966 | -0.69(-0.97%) |
Jun 26, 2017 | 70.88 | 71.42 | 70.39 | 71.29 | 563,366 | +0.68(+0.96%) |
Jun 23, 2017 | 70.57 | 71.14 | 70.53 | 70.61 | 646,857 | +0.05(+0.07%) |
Jun 22, 2017 | 70.92 | 71.15 | 70.51 | 70.56 | 280,963 | -0.36(-0.51%) |
Jun 21, 2017 | 71.52 | 71.52 | 70.78 | 70.93 | 254,435 | -0.58(-0.80%) |
Jun 20, 2017 | 71.87 | 71.92 | 71.36 | 71.50 | 798,311 | -0.42(-0.59%) |
Jun 19, 2017 | 72.22 | 72.31 | 71.63 | 71.92 | 332,359 | -0.41(-0.56%) |
Jun 16, 2017 | 71.98 | 72.39 | 71.71 | 72.33 | 783,677 | +0.37(+0.52%) |
Jun 15, 2017 | 71.67 | 72.06 | 71.31 | 71.96 | 429,832 | +0.01(+0.01%) |
Jun 14, 2017 | 71.78 | 72.22 | 71.50 | 71.95 | 412,707 | +0.64(+0.90%) |
Jun 13, 2017 | 71.10 | 71.75 | 70.78 | 71.31 | 420,031 | +0.36(+0.51%) |
Jun 12, 2017 | 70.75 | 71.05 | 70.38 | 70.94 | 373,069 | +0.22(+0.31%) |
Jun 09, 2017 | 70.60 | 70.88 | 70.21 | 70.72 | 365,133 | +0.08(+0.12%) |
Jun 08, 2017 | 70.63 | 70.88 | 69.84 | 70.64 | 519,634 | -0.21(-0.30%) |
Jun 07, 2017 | 71.20 | 71.27 | 70.81 | 70.85 | 433,954 | -0.26(-0.37%) |
Jun 06, 2017 | 71.04 | 71.25 | 70.84 | 71.11 | 498,768 | +0.19(+0.26%) |
Jun 05, 2017 | 71.63 | 71.73 | 70.90 | 70.93 | 309,504 | -0.85(-1.18%) |
Jun 02, 2017 | 71.83 | 72.04 | 71.26 | 71.77 | 331,892 | +0.39(+0.54%) |