Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.55 | 68.66 | 65.50 | 67.60 | 13,347,240 | -3.89(-5.43%) |
Aug 30, 2017 | 71.47 | 71.72 | 70.72 | 71.49 | 4,539,899 | -0.15(-0.21%) |
Aug 29, 2017 | 71.44 | 71.97 | 71.07 | 71.64 | 2,552,699 | -0.45(-0.62%) |
Aug 28, 2017 | 72.43 | 73.25 | 72.04 | 72.09 | 3,009,213 | -0.28(-0.39%) |
Aug 25, 2017 | 71.17 | 72.52 | 70.21 | 72.36 | 2,660,758 | +1.84(+2.62%) |
Aug 24, 2017 | 73.85 | 74.26 | 69.99 | 70.52 | 5,278,020 | -0.60(-0.84%) |
Aug 23, 2017 | 70.81 | 71.19 | 70.29 | 71.12 | 2,180,604 | -0.12(-0.17%) |
Aug 22, 2017 | 70.02 | 71.26 | 70.00 | 71.24 | 2,929,739 | +1.63(+2.34%) |
Aug 21, 2017 | 69.09 | 70.05 | 68.79 | 69.61 | 2,037,444 | +0.83(+1.21%) |
Aug 18, 2017 | 68.87 | 69.35 | 68.45 | 68.78 | 2,450,161 | -0.42(-0.61%) |
Aug 17, 2017 | 69.16 | 69.62 | 68.36 | 69.20 | 4,219,303 | -0.21(-0.31%) |
Aug 16, 2017 | 69.14 | 69.72 | 68.71 | 69.41 | 3,004,687 | +0.80(+1.17%) |
Aug 15, 2017 | 71.34 | 71.34 | 68.52 | 68.61 | 4,298,167 | -2.73(-3.83%) |
Aug 14, 2017 | 71.02 | 71.73 | 70.68 | 71.34 | 3,346,064 | +1.01(+1.43%) |
Aug 11, 2017 | 70.24 | 70.94 | 69.89 | 70.33 | 1,875,988 | -0.08(-0.12%) |
Aug 10, 2017 | 71.11 | 71.66 | 70.38 | 70.42 | 2,477,174 | -1.46(-2.03%) |
Aug 09, 2017 | 71.00 | 72.01 | 70.39 | 71.88 | 2,712,675 | +0.43(+0.60%) |
Aug 08, 2017 | 71.28 | 72.03 | 71.21 | 71.45 | 2,634,006 | +0.26(+0.37%) |
Aug 07, 2017 | 69.77 | 71.31 | 69.54 | 71.19 | 2,205,808 | +1.44(+2.07%) |
Aug 04, 2017 | 69.64 | 69.82 | 69.04 | 69.75 | 1,479,886 | +0.34(+0.50%) |
Aug 03, 2017 | 69.73 | 70.22 | 69.35 | 69.40 | 1,824,396 | -0.20(-0.29%) |
Aug 02, 2017 | 70.17 | 70.80 | 69.51 | 69.61 | 3,244,969 | -0.75(-1.07%) |
Aug 01, 2017 | 70.42 | 71.27 | 70.08 | 70.36 | 3,408,244 | +0.34(+0.48%) |
Jul 31, 2017 | 70.00 | 70.37 | 69.26 | 70.03 | 1,699,064 | +0.38(+0.55%) |
Jul 28, 2017 | 69.67 | 70.13 | 69.01 | 69.64 | 2,195,490 | -0.34(-0.49%) |
Jul 27, 2017 | 69.50 | 70.14 | 69.03 | 69.99 | 2,463,962 | +0.48(+0.70%) |
Jul 26, 2017 | 68.43 | 69.57 | 67.94 | 69.50 | 2,322,001 | +0.96(+1.40%) |
Jul 25, 2017 | 67.31 | 68.93 | 66.95 | 68.54 | 1,936,915 | +1.48(+2.21%) |
Jul 24, 2017 | 67.06 | 67.36 | 66.66 | 67.06 | 2,263,208 | -0.20(-0.30%) |
Jul 21, 2017 | 66.38 | 67.45 | 66.20 | 67.27 | 3,425,822 | +0.79(+1.19%) |
Jul 20, 2017 | 66.70 | 66.78 | 66.19 | 66.48 | 2,325,607 | -0.04(-0.06%) |
Jul 19, 2017 | 66.16 | 66.66 | 66.00 | 66.51 | 1,704,578 | +0.55(+0.83%) |
Jul 18, 2017 | 66.75 | 66.79 | 65.64 | 65.96 | 2,062,238 | -1.00(-1.49%) |
Jul 17, 2017 | 66.28 | 67.52 | 66.16 | 66.96 | 2,372,991 | +0.68(+1.03%) |
Jul 14, 2017 | 65.78 | 66.50 | 65.75 | 66.28 | 3,387,819 | +0.52(+0.79%) |
Jul 13, 2017 | 65.73 | 66.41 | 65.60 | 65.76 | 3,298,810 | +0.83(+1.28%) |
Jul 12, 2017 | 64.67 | 65.17 | 64.39 | 64.93 | 3,350,473 | +0.61(+0.94%) |
Jul 11, 2017 | 64.75 | 65.17 | 64.18 | 64.32 | 8,348,588 | -0.42(-0.65%) |
Jul 10, 2017 | 65.24 | 65.36 | 64.00 | 64.74 | 3,733,415 | -0.69(-1.05%) |
Jul 07, 2017 | 65.35 | 65.73 | 64.99 | 65.43 | 1,677,535 | +0.43(+0.66%) |
Jul 06, 2017 | 65.98 | 66.11 | 64.85 | 65.00 | 1,951,059 | -1.12(-1.70%) |
Jul 05, 2017 | 66.84 | 67.10 | 65.75 | 66.13 | 2,917,249 | -0.64(-0.96%) |
Jul 03, 2017 | 67.33 | 67.76 | 66.53 | 66.77 | 1,316,842 | -0.15(-0.22%) |
Jun 30, 2017 | 66.18 | 67.29 | 65.95 | 66.92 | 3,025,961 | +1.16(+1.76%) |
Jun 29, 2017 | 66.35 | 66.66 | 65.56 | 65.76 | 3,185,706 | -0.59(-0.90%) |
Jun 28, 2017 | 66.16 | 66.89 | 65.67 | 66.35 | 2,740,227 | +0.64(+0.97%) |
Jun 27, 2017 | 65.21 | 66.76 | 65.16 | 65.71 | 2,934,917 | +0.35(+0.54%) |
Jun 26, 2017 | 65.03 | 65.87 | 64.52 | 65.36 | 3,403,729 | +0.61(+0.95%) |
Jun 23, 2017 | 65.84 | 66.02 | 64.52 | 64.74 | 8,417,495 | -1.23(-1.87%) |
Jun 22, 2017 | 66.37 | 66.55 | 65.62 | 65.98 | 2,725,506 | -0.60(-0.91%) |
Jun 21, 2017 | 66.26 | 67.19 | 66.12 | 66.58 | 3,264,252 | +0.31(+0.46%) |
Jun 20, 2017 | 66.71 | 67.51 | 66.19 | 66.28 | 4,268,289 | -0.28(-0.42%) |
Jun 19, 2017 | 65.75 | 67.06 | 64.89 | 66.55 | 6,550,339 | +1.47(+2.25%) |
Jun 16, 2017 | 63.23 | 66.25 | 61.24 | 65.09 | 12,835,678 | -2.04(-3.04%) |
Jun 15, 2017 | 69.46 | 69.54 | 66.42 | 67.13 | 4,640,407 | -3.10(-4.41%) |
Jun 14, 2017 | 70.33 | 70.50 | 69.37 | 70.23 | 1,420,348 | -0.05(-0.07%) |
Jun 13, 2017 | 69.80 | 70.54 | 69.27 | 70.28 | 1,504,004 | +0.56(+0.80%) |
Jun 12, 2017 | 69.78 | 71.06 | 69.25 | 69.72 | 2,873,615 | -0.10(-0.15%) |
Jun 09, 2017 | 68.64 | 69.95 | 67.92 | 69.82 | 3,463,048 | +1.42(+2.08%) |
Jun 08, 2017 | 69.81 | 68.32 | 68.40 | 2,809,822 | -0.35(-0.51%) | |
Jun 07, 2017 | 70.24 | 70.32 | 68.63 | 68.75 | 4,767,412 | -1.18(-1.69%) |
Jun 06, 2017 | 71.58 | 71.69 | 69.66 | 69.93 | 5,403,631 | -2.76(-3.79%) |
Jun 05, 2017 | 72.96 | 73.33 | 72.02 | 72.69 | 2,857,012 | -0.56(-0.76%) |
Jun 02, 2017 | 72.97 | 73.59 | 72.25 | 73.25 | 4,199,194 | +0.67(+0.92%) |