Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.03 | 74.60 | 73.20 | 73.44 | 5,852,107 | -0.04(-0.06%) |
Aug 30, 2017 | 72.09 | 73.63 | 71.30 | 73.48 | 7,825,270 | +3.66(+5.24%) |
Aug 29, 2017 | 69.07 | 70.06 | 68.93 | 69.82 | 3,116,637 | +0.10(+0.14%) |
Aug 28, 2017 | 69.52 | 69.96 | 69.51 | 69.72 | 2,151,616 | +0.41(+0.60%) |
Aug 25, 2017 | 69.84 | 70.08 | 69.17 | 69.31 | 1,146,850 | -0.26(-0.38%) |
Aug 24, 2017 | 69.65 | 69.72 | 69.19 | 69.58 | 1,500,390 | +0.18(+0.25%) |
Aug 23, 2017 | 68.90 | 69.60 | 68.57 | 69.40 | 1,820,605 | -0.09(-0.13%) |
Aug 22, 2017 | 68.57 | 69.60 | 68.54 | 69.49 | 1,977,832 | +1.29(+1.89%) |
Aug 21, 2017 | 68.29 | 68.45 | 67.54 | 68.20 | 1,664,928 | -0.04(-0.05%) |
Aug 18, 2017 | 68.11 | 68.52 | 67.61 | 68.23 | 2,147,268 | +0.16(+0.23%) |
Aug 17, 2017 | 70.04 | 70.12 | 68.07 | 68.07 | 2,352,186 | -2.19(-3.12%) |
Aug 16, 2017 | 70.22 | 71.01 | 70.03 | 70.27 | 2,446,385 | +0.09(+0.13%) |
Aug 15, 2017 | 70.15 | 70.54 | 69.58 | 70.18 | 2,032,813 | +0.05(+0.08%) |
Aug 14, 2017 | 69.04 | 70.36 | 68.96 | 70.13 | 2,540,929 | +1.63(+2.38%) |
Aug 11, 2017 | 67.37 | 68.72 | 67.06 | 68.50 | 2,186,800 | +1.06(+1.57%) |
Aug 10, 2017 | 68.00 | 68.42 | 67.28 | 67.43 | 2,683,646 | -1.01(-1.47%) |
Aug 09, 2017 | 68.92 | 69.03 | 67.95 | 68.44 | 2,254,716 | -0.87(-1.25%) |
Aug 08, 2017 | 69.04 | 70.11 | 68.82 | 69.31 | 2,156,575 | +0.09(+0.13%) |
Aug 07, 2017 | 69.91 | 69.91 | 68.25 | 69.22 | 2,333,222 | +0.96(+1.40%) |
Aug 04, 2017 | 68.54 | 68.81 | 68.04 | 68.27 | 2,714,215 | -0.14(-0.21%) |
Aug 03, 2017 | 69.05 | 69.33 | 68.22 | 68.41 | 2,464,320 | -0.77(-1.12%) |
Aug 02, 2017 | 69.77 | 69.91 | 68.78 | 69.18 | 2,564,558 | -0.11(-0.16%) |
Aug 01, 2017 | 69.54 | 69.76 | 69.02 | 69.29 | 1,967,558 | -0.05(-0.08%) |
Jul 31, 2017 | 69.74 | 70.15 | 69.29 | 69.35 | 2,506,242 | -0.20(-0.29%) |
Jul 28, 2017 | 69.55 | 69.66 | 68.89 | 69.55 | 1,911,449 | -0.27(-0.39%) |
Jul 27, 2017 | 70.94 | 71.34 | 69.31 | 69.82 | 3,057,277 | -1.03(-1.45%) |
Jul 26, 2017 | 70.34 | 71.36 | 70.04 | 70.85 | 2,618,353 | +1.05(+1.51%) |
Jul 25, 2017 | 69.15 | 70.30 | 68.86 | 69.79 | 2,125,613 | +0.68(+0.98%) |
Jul 24, 2017 | 69.30 | 69.74 | 68.83 | 69.12 | 2,192,842 | -0.18(-0.27%) |
Jul 21, 2017 | 70.28 | 70.41 | 68.88 | 69.30 | 3,557,560 | -1.66(-2.34%) |
Jul 20, 2017 | 71.00 | 70.22 | 70.96 | 2,056,266 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.40 | 71.43 | 70.32 | 70.54 | 3,201,921 | -0.68(-0.95%) |
Jul 18, 2017 | 71.06 | 71.26 | 70.35 | 71.22 | 1,920,955 | +0.04(+0.06%) |
Jul 17, 2017 | 71.63 | 71.63 | 71.04 | 71.17 | 1,689,955 | -0.40(-0.56%) |
Jul 14, 2017 | 70.85 | 71.70 | 70.66 | 71.58 | 2,453,731 | +1.12(+1.59%) |
Jul 13, 2017 | 70.50 | 70.87 | 70.10 | 70.45 | 1,947,433 | -0.09(-0.12%) |
Jul 12, 2017 | 70.57 | 71.24 | 70.24 | 70.54 | 2,952,549 | +0.45(+0.64%) |
Jul 11, 2017 | 69.29 | 70.53 | 68.70 | 70.09 | 3,148,010 | +0.99(+1.44%) |
Jul 10, 2017 | 68.91 | 69.22 | 68.26 | 69.10 | 2,469,892 | +0.23(+0.33%) |
Jul 07, 2017 | 68.14 | 69.21 | 68.04 | 68.87 | 3,194,373 | +1.00(+1.47%) |
Jul 06, 2017 | 67.50 | 68.22 | 67.15 | 67.87 | 3,301,771 | -0.36(-0.53%) |
Jul 05, 2017 | 67.14 | 68.56 | 67.04 | 68.23 | 3,153,046 | +1.43(+2.14%) |
Jul 03, 2017 | 68.70 | 68.94 | 66.78 | 66.80 | 1,559,006 | -1.48(-2.17%) |
Jun 30, 2017 | 68.72 | 68.75 | 67.81 | 68.28 | 2,499,270 | +0.05(+0.08%) |
Jun 29, 2017 | 69.29 | 69.44 | 66.86 | 68.23 | 4,079,506 | -1.28(-1.84%) |
Jun 28, 2017 | 68.94 | 69.68 | 68.34 | 69.51 | 3,100,929 | +0.93(+1.36%) |
Jun 27, 2017 | 70.34 | 70.70 | 68.30 | 68.58 | 4,568,535 | -2.13(-3.02%) |
Jun 26, 2017 | 71.93 | 72.06 | 70.14 | 70.72 | 2,889,983 | -0.86(-1.20%) |
Jun 23, 2017 | 72.09 | 71.58 | 12,232,964 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.92 | 71.68 | 70.22 | 71.37 | 4,972,637 | +1.18(+1.68%) |
Jun 21, 2017 | 69.78 | 70.40 | 69.34 | 70.20 | 4,016,266 | +0.68(+0.98%) |
Jun 20, 2017 | 70.46 | 71.66 | 69.50 | 69.51 | 4,463,976 | -1.03(-1.46%) |
Jun 19, 2017 | 71.09 | 71.31 | 70.08 | 70.54 | 3,552,503 | +0.29(+0.41%) |
Jun 16, 2017 | 70.37 | 70.42 | 69.31 | 70.25 | 6,494,984 | +0.25(+0.36%) |
Jun 15, 2017 | 70.02 | 70.87 | 69.81 | 70.00 | 3,402,242 | -1.04(-1.47%) |
Jun 14, 2017 | 71.70 | 71.85 | 70.20 | 71.04 | 3,616,158 | -0.25(-0.36%) |
Jun 13, 2017 | 70.35 | 71.73 | 70.35 | 71.30 | 4,629,625 | +1.31(+1.87%) |
Jun 12, 2017 | 68.47 | 70.63 | 68.40 | 69.99 | 6,299,008 | +1.00(+1.45%) |
Jun 09, 2017 | 72.79 | 72.83 | 68.09 | 68.99 | 5,630,483 | -3.37(-4.66%) |
Jun 08, 2017 | 71.36 | 72.42 | 70.51 | 72.36 | 4,277,851 | +1.41(+1.99%) |
Jun 07, 2017 | 70.35 | 71.18 | 70.33 | 70.94 | 4,458,773 | +1.04(+1.48%) |
Jun 06, 2017 | 68.61 | 70.21 | 68.61 | 69.91 | 6,286,114 | +1.18(+1.71%) |
Jun 05, 2017 | 70.70 | 70.96 | 68.30 | 68.73 | 9,830,987 | -1.89(-2.67%) |
Jun 02, 2017 | 71.23 | 71.69 | 69.75 | 70.62 | 10,229,055 | -1.13(-1.58%) |