Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.23 | 70.98 | 70.14 | 70.49 | 51,373 | +0.35(+0.51%) |
Aug 30, 2017 | 70.63 | 70.81 | 70.01 | 70.14 | 35,064 | -0.58(-0.82%) |
Aug 29, 2017 | 70.94 | 71.69 | 70.54 | 70.72 | 46,507 | -0.27(-0.37%) |
Aug 28, 2017 | 71.12 | 71.43 | 70.72 | 70.98 | 34,849 | -0.04(-0.06%) |
Aug 25, 2017 | 71.25 | 71.96 | 70.67 | 71.03 | 80,271 | +0.00(+0.00%) |
Aug 24, 2017 | 70.89 | 71.38 | 70.41 | 71.03 | 34,376 | +0.00(+0.00%) |
Aug 23, 2017 | 70.41 | 71.29 | 70.41 | 71.03 | 40,104 | +0.62(+0.88%) |
Aug 22, 2017 | 70.63 | 70.76 | 69.65 | 70.41 | 66,939 | +0.09(+0.13%) |
Aug 21, 2017 | 70.23 | 71.22 | 70.10 | 70.32 | 47,173 | +0.27(+0.38%) |
Aug 18, 2017 | 69.65 | 70.36 | 69.65 | 70.05 | 49,205 | -0.04(-0.06%) |
Aug 17, 2017 | 70.32 | 71.28 | 70.01 | 70.10 | 73,918 | -0.62(-0.88%) |
Aug 16, 2017 | 70.58 | 71.25 | 70.04 | 70.72 | 26,726 | +0.13(+0.19%) |
Aug 15, 2017 | 70.49 | 70.89 | 70.14 | 70.58 | 22,131 | -0.09(-0.13%) |
Aug 14, 2017 | 70.05 | 70.67 | 69.83 | 70.67 | 35,645 | +0.98(+1.40%) |
Aug 11, 2017 | 69.12 | 70.98 | 69.12 | 69.70 | 46,723 | -0.84(-1.19%) |
Aug 10, 2017 | 70.23 | 70.67 | 69.52 | 70.54 | 47,055 | +0.18(+0.25%) |
Aug 09, 2017 | 70.23 | 70.41 | 69.70 | 70.36 | 38,625 | +0.04(+0.06%) |
Aug 08, 2017 | 69.74 | 70.63 | 69.74 | 70.32 | 35,784 | +0.40(+0.57%) |
Aug 07, 2017 | 69.74 | 70.05 | 69.70 | 69.92 | 59,572 | +0.09(+0.13%) |
Aug 04, 2017 | 69.87 | 70.18 | 69.56 | 69.83 | 48,992 | -0.18(-0.25%) |
Aug 03, 2017 | 69.03 | 70.70 | 69.03 | 70.01 | 44,145 | -0.09(-0.13%) |
Aug 02, 2017 | 69.74 | 70.18 | 68.94 | 70.10 | 38,714 | +0.36(+0.51%) |
Aug 01, 2017 | 68.85 | 69.78 | 68.45 | 69.74 | 45,687 | +1.20(+1.75%) |
Jul 31, 2017 | 68.72 | 68.85 | 68.41 | 68.54 | 31,256 | -0.18(-0.26%) |
Jul 28, 2017 | 68.68 | 68.81 | 68.37 | 68.72 | 24,678 | +0.04(+0.06%) |
Jul 27, 2017 | 68.76 | 68.85 | 68.14 | 68.68 | 35,040 | -0.09(-0.13%) |
Jul 26, 2017 | 68.10 | 68.81 | 66.99 | 68.76 | 35,471 | +0.49(+0.71%) |
Jul 25, 2017 | 67.61 | 68.37 | 67.61 | 68.28 | 51,253 | +0.84(+1.25%) |
Jul 24, 2017 | 68.76 | 68.76 | 67.30 | 67.43 | 32,496 | -1.20(-1.75%) |
Jul 21, 2017 | 68.28 | 68.76 | 67.79 | 68.63 | 89,941 | +1.02(+1.51%) |
Jul 20, 2017 | 67.34 | 67.92 | 67.03 | 67.61 | 38,497 | +0.35(+0.53%) |
Jul 19, 2017 | 67.17 | 67.61 | 67.08 | 67.26 | 62,722 | -0.09(-0.13%) |
Jul 18, 2017 | 67.17 | 67.34 | 66.55 | 67.34 | 72,418 | +0.27(+0.40%) |
Jul 17, 2017 | 67.17 | 67.26 | 66.72 | 67.08 | 48,670 | +0.00(+0.00%) |
Jul 14, 2017 | 67.30 | 67.61 | 66.90 | 67.08 | 67,484 | -0.09(-0.13%) |
Jul 13, 2017 | 68.05 | 68.05 | 66.72 | 67.17 | 70,935 | -1.06(-1.56%) |
Jul 12, 2017 | 67.97 | 68.45 | 67.70 | 68.23 | 44,665 | +0.75(+1.12%) |
Jul 11, 2017 | 67.88 | 68.01 | 66.72 | 67.48 | 65,264 | -0.09(-0.13%) |
Jul 10, 2017 | 68.14 | 68.14 | 67.26 | 67.57 | 77,853 | -0.44(-0.65%) |
Jul 07, 2017 | 66.95 | 68.08 | 66.68 | 68.01 | 47,113 | +1.29(+1.93%) |
Jul 06, 2017 | 66.99 | 66.99 | 66.37 | 66.72 | 61,470 | -0.49(-0.73%) |
Jul 05, 2017 | 67.03 | 67.21 | 66.46 | 67.21 | 72,054 | +0.27(+0.40%) |
Jul 03, 2017 | 66.64 | 67.17 | 66.50 | 66.95 | 27,993 | +0.44(+0.67%) |
Jun 30, 2017 | 66.99 | 67.03 | 66.41 | 66.50 | 67,291 | -0.13(-0.20%) |
Jun 29, 2017 | 67.66 | 68.44 | 66.37 | 66.64 | 65,420 | -0.40(-0.60%) |
Jun 28, 2017 | 67.39 | 67.97 | 66.90 | 67.03 | 62,695 | +0.04(+0.07%) |
Jun 27, 2017 | 66.37 | 66.99 | 65.84 | 66.99 | 73,360 | +0.58(+0.87%) |
Jun 26, 2017 | 66.55 | 66.86 | 66.15 | 66.41 | 97,212 | +0.04(+0.07%) |
Jun 23, 2017 | 66.06 | 66.50 | 65.84 | 66.37 | 115,639 | +0.40(+0.61%) |
Jun 22, 2017 | 66.24 | 66.24 | 65.53 | 65.97 | 83,180 | -0.18(-0.27%) |
Jun 21, 2017 | 66.06 | 66.41 | 65.75 | 66.15 | 50,544 | -0.04(-0.07%) |
Jun 20, 2017 | 66.59 | 67.03 | 65.90 | 66.19 | 47,053 | -0.44(-0.67%) |
Jun 19, 2017 | 67.17 | 67.17 | 66.32 | 66.64 | 46,982 | -0.44(-0.66%) |
Jun 16, 2017 | 65.44 | 67.26 | 65.39 | 67.08 | 76,307 | +0.80(+1.20%) |
Jun 15, 2017 | 66.01 | 66.46 | 65.61 | 66.28 | 40,142 | -0.13(-0.20%) |
Jun 14, 2017 | 66.32 | 66.86 | 65.97 | 66.41 | 87,181 | +0.49(+0.74%) |
Jun 13, 2017 | 67.12 | 67.41 | 65.61 | 65.93 | 90,656 | -0.87(-1.30%) |
Jun 12, 2017 | 67.81 | 68.47 | 66.57 | 66.79 | 56,641 | -0.84(-1.24%) |
Jun 09, 2017 | 67.28 | 68.69 | 67.19 | 67.63 | 124,790 | -0.09(-0.13%) |
Jun 08, 2017 | 67.67 | 68.19 | 66.66 | 67.72 | 82,848 | +0.22(+0.33%) |
Jun 07, 2017 | 67.01 | 67.72 | 66.88 | 67.50 | 67,421 | +0.62(+0.92%) |
Jun 06, 2017 | 66.83 | 67.59 | 66.83 | 66.88 | 85,251 | -0.13(-0.20%) |
Jun 05, 2017 | 67.45 | 67.81 | 66.86 | 67.01 | 89,407 | -0.57(-0.85%) |
Jun 02, 2017 | 66.13 | 67.85 | 66.00 | 67.59 | 68,190 | +1.77(+2.68%) |