Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.00 | 75.62 | 73.54 | 75.28 | 298,280 | +1.55(+2.11%) |
Aug 30, 2017 | 72.98 | 73.92 | 72.81 | 73.73 | 245,798 | +0.55(+0.75%) |
Aug 29, 2017 | 71.78 | 73.43 | 70.25 | 73.18 | 192,164 | +0.48(+0.66%) |
Aug 28, 2017 | 72.31 | 72.78 | 71.99 | 72.70 | 201,061 | +0.69(+0.96%) |
Aug 25, 2017 | 72.02 | 72.25 | 71.72 | 72.01 | 111,462 | +0.34(+0.48%) |
Aug 24, 2017 | 71.87 | 72.25 | 71.14 | 71.67 | 222,006 | +0.12(+0.16%) |
Aug 23, 2017 | 70.82 | 71.97 | 70.57 | 71.55 | 187,442 | +0.08(+0.11%) |
Aug 22, 2017 | 70.09 | 71.60 | 70.02 | 71.47 | 239,772 | +1.83(+2.62%) |
Aug 21, 2017 | 69.34 | 69.87 | 69.03 | 69.65 | 219,399 | +0.34(+0.49%) |
Aug 18, 2017 | 69.22 | 69.92 | 68.67 | 69.30 | 159,928 | -0.37(-0.53%) |
Aug 17, 2017 | 70.50 | 70.91 | 69.65 | 69.67 | 368,754 | -1.20(-1.70%) |
Aug 16, 2017 | 70.82 | 71.22 | 70.51 | 70.88 | 134,289 | +0.25(+0.36%) |
Aug 15, 2017 | 70.87 | 71.01 | 70.24 | 70.62 | 177,196 | -0.01(-0.01%) |
Aug 14, 2017 | 70.56 | 70.81 | 69.70 | 70.63 | 174,171 | +0.84(+1.20%) |
Aug 11, 2017 | 68.81 | 70.53 | 68.40 | 69.79 | 392,723 | +0.92(+1.33%) |
Aug 10, 2017 | 69.94 | 70.02 | 68.85 | 68.87 | 189,973 | -1.56(-2.22%) |
Aug 09, 2017 | 70.57 | 70.82 | 69.96 | 70.44 | 147,527 | -0.68(-0.96%) |
Aug 08, 2017 | 71.26 | 72.16 | 70.70 | 71.12 | 196,793 | -0.25(-0.36%) |
Aug 07, 2017 | 71.10 | 72.03 | 70.58 | 71.37 | 237,223 | +0.53(+0.74%) |
Aug 04, 2017 | 72.34 | 72.51 | 70.78 | 70.85 | 140,178 | -1.08(-1.51%) |
Aug 03, 2017 | 74.13 | 74.13 | 71.51 | 71.93 | 333,057 | -1.85(-2.50%) |
Aug 02, 2017 | 72.15 | 74.33 | 70.32 | 73.78 | 335,172 | +2.29(+3.20%) |
Aug 01, 2017 | 70.92 | 71.82 | 69.99 | 71.49 | 303,544 | +1.22(+1.74%) |
Jul 31, 2017 | 70.61 | 71.17 | 69.97 | 70.27 | 324,844 | +0.03(+0.04%) |
Jul 28, 2017 | 72.07 | 72.10 | 69.88 | 70.24 | 227,633 | -1.75(-2.43%) |
Jul 27, 2017 | 72.91 | 72.91 | 70.91 | 71.99 | 234,667 | -0.71(-0.98%) |
Jul 26, 2017 | 75.57 | 75.57 | 72.61 | 72.70 | 245,953 | -2.85(-3.78%) |
Jul 25, 2017 | 75.33 | 76.11 | 74.49 | 75.55 | 275,347 | +0.84(+1.12%) |
Jul 24, 2017 | 74.28 | 74.92 | 73.76 | 74.71 | 245,103 | +0.46(+0.62%) |
Jul 21, 2017 | 73.57 | 74.37 | 73.00 | 74.26 | 213,886 | +0.89(+1.21%) |
Jul 20, 2017 | 73.52 | 74.01 | 73.19 | 73.37 | 225,722 | -0.25(-0.34%) |
Jul 19, 2017 | 73.40 | 74.22 | 73.26 | 73.62 | 230,449 | +0.49(+0.67%) |
Jul 18, 2017 | 73.44 | 73.81 | 72.91 | 73.13 | 259,458 | -0.93(-1.25%) |
Jul 17, 2017 | 73.13 | 74.45 | 72.54 | 74.06 | 201,320 | +0.92(+1.26%) |
Jul 14, 2017 | 73.28 | 73.75 | 73.11 | 73.14 | 132,985 | -0.28(-0.39%) |
Jul 13, 2017 | 74.59 | 74.60 | 72.80 | 73.43 | 201,414 | -1.10(-1.48%) |
Jul 12, 2017 | 74.28 | 76.20 | 74.28 | 74.53 | 301,393 | +1.09(+1.49%) |
Jul 11, 2017 | 73.96 | 73.96 | 72.39 | 73.44 | 251,232 | +0.14(+0.19%) |
Jul 10, 2017 | 74.02 | 74.53 | 73.03 | 73.30 | 261,870 | -0.86(-1.16%) |
Jul 07, 2017 | 72.29 | 74.93 | 72.14 | 74.16 | 452,343 | +2.23(+3.10%) |
Jul 06, 2017 | 73.13 | 73.81 | 71.67 | 71.93 | 343,415 | -1.93(-2.62%) |
Jul 05, 2017 | 74.05 | 74.16 | 73.32 | 73.86 | 178,791 | -0.19(-0.25%) |
Jul 03, 2017 | 74.28 | 74.68 | 73.53 | 74.05 | 98,672 | +0.37(+0.50%) |
Jun 30, 2017 | 73.73 | 74.44 | 73.55 | 73.68 | 190,144 | +0.03(+0.04%) |
Jun 29, 2017 | 74.69 | 75.14 | 72.62 | 73.65 | 198,592 | -1.00(-1.33%) |
Jun 28, 2017 | 73.58 | 74.78 | 73.06 | 74.65 | 225,093 | +1.92(+2.65%) |
Jun 27, 2017 | 74.42 | 74.42 | 72.66 | 72.72 | 222,875 | -1.79(-2.40%) |
Jun 26, 2017 | 74.63 | 75.21 | 73.77 | 74.51 | 278,252 | +0.10(+0.13%) |
Jun 23, 2017 | 73.16 | 75.13 | 73.16 | 74.41 | 1,150,082 | +2.12(+2.93%) |
Jun 22, 2017 | 72.73 | 73.13 | 70.83 | 72.29 | 390,026 | -0.69(-0.95%) |
Jun 21, 2017 | 73.70 | 74.05 | 72.33 | 72.99 | 248,916 | -0.40(-0.55%) |
Jun 20, 2017 | 74.69 | 74.95 | 73.33 | 73.39 | 349,678 | -1.58(-2.11%) |
Jun 19, 2017 | 75.35 | 76.01 | 74.17 | 74.97 | 259,791 | +0.33(+0.44%) |
Jun 16, 2017 | 74.58 | 75.12 | 74.00 | 74.64 | 393,170 | -0.53(-0.70%) |
Jun 15, 2017 | 72.61 | 75.19 | 72.61 | 75.16 | 210,283 | +1.47(+2.00%) |
Jun 14, 2017 | 74.50 | 74.50 | 73.37 | 73.69 | 286,094 | -0.75(-1.01%) |
Jun 13, 2017 | 75.41 | 75.76 | 74.24 | 74.44 | 346,753 | -0.74(-0.99%) |
Jun 12, 2017 | 75.78 | 76.97 | 74.91 | 75.18 | 354,239 | -0.49(-0.65%) |
Jun 09, 2017 | 75.34 | 77.05 | 74.72 | 75.67 | 632,349 | +0.69(+0.92%) |
Jun 08, 2017 | 72.80 | 75.42 | 72.51 | 74.98 | 273,039 | +2.15(+2.95%) |
Jun 07, 2017 | 72.61 | 73.91 | 72.25 | 72.83 | 436,514 | +0.40(+0.55%) |
Jun 06, 2017 | 70.95 | 72.71 | 70.77 | 72.43 | 264,776 | +0.83(+1.16%) |
Jun 05, 2017 | 72.74 | 72.74 | 71.30 | 71.60 | 205,691 | -1.20(-1.65%) |
Jun 02, 2017 | 72.47 | 73.66 | 72.39 | 72.80 | 280,798 | +0.54(+0.74%) |