Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.74 | 71.43 | 70.63 | 70.88 | 1,053,539 | +0.50(+0.71%) |
Aug 30, 2017 | 70.54 | 70.65 | 69.70 | 70.38 | 969,103 | -0.24(-0.34%) |
Aug 29, 2017 | 70.13 | 70.73 | 69.83 | 70.62 | 1,226,087 | +0.07(+0.09%) |
Aug 28, 2017 | 71.85 | 71.85 | 70.46 | 70.55 | 1,667,901 | -1.16(-1.62%) |
Aug 25, 2017 | 70.17 | 72.16 | 70.17 | 71.71 | 1,764,537 | +1.91(+2.73%) |
Aug 24, 2017 | 71.38 | 71.38 | 69.58 | 69.80 | 2,036,544 | -1.32(-1.86%) |
Aug 23, 2017 | 73.21 | 73.21 | 71.02 | 71.12 | 1,661,287 | -2.09(-2.85%) |
Aug 22, 2017 | 74.27 | 74.64 | 72.83 | 73.21 | 1,374,625 | -0.83(-1.12%) |
Aug 21, 2017 | 74.53 | 75.19 | 73.88 | 74.04 | 1,240,994 | -0.45(-0.60%) |
Aug 18, 2017 | 75.74 | 75.96 | 74.47 | 74.48 | 1,737,796 | -1.21(-1.59%) |
Aug 17, 2017 | 79.18 | 79.44 | 75.60 | 75.69 | 1,436,420 | -3.58(-4.52%) |
Aug 16, 2017 | 79.54 | 80.53 | 77.50 | 79.27 | 1,259,928 | -0.09(-0.12%) |
Aug 15, 2017 | 80.20 | 80.49 | 78.66 | 79.37 | 1,663,802 | -1.12(-1.39%) |
Aug 14, 2017 | 80.77 | 81.06 | 79.36 | 80.48 | 1,192,485 | +0.59(+0.73%) |
Aug 11, 2017 | 79.08 | 80.36 | 78.79 | 79.90 | 1,202,071 | +0.64(+0.81%) |
Aug 10, 2017 | 79.44 | 79.68 | 78.63 | 79.25 | 1,162,355 | -0.52(-0.65%) |
Aug 09, 2017 | 80.28 | 80.30 | 79.28 | 79.77 | 886,180 | -0.77(-0.95%) |
Aug 08, 2017 | 81.20 | 82.22 | 80.42 | 80.54 | 1,028,044 | -0.80(-0.99%) |
Aug 07, 2017 | 81.49 | 81.99 | 81.17 | 81.34 | 886,589 | +0.12(+0.15%) |
Aug 04, 2017 | 80.61 | 81.30 | 80.17 | 81.22 | 868,531 | +0.83(+1.04%) |
Aug 03, 2017 | 80.79 | 81.38 | 79.85 | 80.39 | 1,035,572 | -0.61(-0.76%) |
Aug 02, 2017 | 80.77 | 81.32 | 80.38 | 81.00 | 1,046,380 | +0.12(+0.15%) |
Aug 01, 2017 | 81.25 | 82.45 | 80.31 | 80.88 | 1,658,740 | +0.26(+0.33%) |
Jul 31, 2017 | 81.86 | 81.88 | 80.57 | 80.62 | 1,325,232 | -1.03(-1.26%) |
Jul 28, 2017 | 82.84 | 83.23 | 80.84 | 81.65 | 1,824,471 | -1.57(-1.89%) |
Jul 27, 2017 | 82.31 | 83.66 | 80.06 | 83.22 | 2,600,599 | +0.25(+0.30%) |
Jul 26, 2017 | 80.66 | 83.94 | 78.89 | 82.97 | 3,038,237 | +0.56(+0.68%) |
Jul 25, 2017 | 82.81 | 83.55 | 82.22 | 82.41 | 1,228,413 | +0.11(+0.14%) |
Jul 24, 2017 | 83.42 | 83.46 | 82.25 | 82.30 | 933,461 | -1.17(-1.41%) |
Jul 21, 2017 | 84.08 | 84.35 | 83.31 | 83.47 | 996,790 | -0.80(-0.95%) |
Jul 20, 2017 | 85.37 | 85.37 | 84.10 | 84.28 | 1,054,648 | -1.11(-1.30%) |
Jul 19, 2017 | 85.65 | 85.92 | 84.81 | 85.38 | 1,086,423 | -0.45(-0.53%) |
Jul 18, 2017 | 86.78 | 86.94 | 85.63 | 85.84 | 1,003,180 | -1.26(-1.44%) |
Jul 17, 2017 | 87.69 | 87.97 | 86.87 | 87.10 | 1,020,438 | -0.52(-0.59%) |
Jul 14, 2017 | 88.91 | 89.09 | 87.44 | 87.62 | 964,235 | -1.05(-1.18%) |
Jul 13, 2017 | 89.19 | 90.57 | 88.65 | 88.67 | 1,180,744 | -0.84(-0.94%) |
Jul 12, 2017 | 87.49 | 89.62 | 87.22 | 89.51 | 1,243,229 | +2.89(+3.34%) |
Jul 11, 2017 | 87.64 | 88.19 | 86.57 | 86.61 | 1,155,744 | -1.30(-1.47%) |
Jul 10, 2017 | 88.02 | 88.70 | 87.79 | 87.91 | 1,370,928 | -0.90(-1.01%) |
Jul 07, 2017 | 86.72 | 88.89 | 86.65 | 88.81 | 1,191,629 | +2.36(+2.72%) |
Jul 06, 2017 | 86.07 | 87.12 | 85.35 | 86.45 | 1,154,214 | +0.11(+0.13%) |
Jul 05, 2017 | 85.58 | 87.37 | 85.24 | 86.34 | 1,122,941 | +1.00(+1.17%) |
Jul 03, 2017 | 85.38 | 86.01 | 85.03 | 85.34 | 574,271 | +0.44(+0.51%) |
Jun 30, 2017 | 84.56 | 85.42 | 84.02 | 84.90 | 1,304,640 | +0.62(+0.74%) |
Jun 29, 2017 | 83.93 | 84.80 | 83.51 | 84.28 | 1,077,455 | +0.65(+0.78%) |
Jun 28, 2017 | 84.66 | 84.96 | 83.56 | 83.62 | 1,283,431 | -0.48(-0.57%) |
Jun 27, 2017 | 85.59 | 85.93 | 84.09 | 84.11 | 1,280,468 | -1.84(-2.15%) |
Jun 26, 2017 | 87.04 | 88.12 | 85.91 | 85.95 | 779,452 | -0.72(-0.83%) |
Jun 23, 2017 | 86.16 | 87.17 | 85.99 | 86.67 | 1,432,687 | +0.58(+0.67%) |
Jun 22, 2017 | 86.74 | 86.97 | 85.40 | 86.09 | 970,539 | +0.18(+0.21%) |
Jun 21, 2017 | 85.14 | 86.11 | 84.70 | 85.91 | 872,126 | +1.36(+1.61%) |
Jun 20, 2017 | 85.86 | 86.06 | 84.49 | 84.55 | 813,401 | -1.31(-1.52%) |
Jun 19, 2017 | 84.50 | 85.90 | 84.15 | 85.86 | 803,592 | +1.92(+2.29%) |
Jun 16, 2017 | 83.56 | 84.19 | 83.30 | 83.94 | 1,288,195 | +0.31(+0.37%) |
Jun 15, 2017 | 83.87 | 83.89 | 82.38 | 83.62 | 862,072 | -0.72(-0.85%) |
Jun 14, 2017 | 84.02 | 84.83 | 83.43 | 84.34 | 680,149 | +0.25(+0.29%) |
Jun 13, 2017 | 84.59 | 85.06 | 83.09 | 84.10 | 1,091,818 | -0.12(-0.15%) |
Jun 12, 2017 | 84.89 | 84.89 | 82.93 | 84.22 | 864,263 | -0.84(-0.99%) |
Jun 09, 2017 | 85.87 | 86.34 | 84.86 | 85.06 | 1,365,997 | -0.58(-0.67%) |
Jun 08, 2017 | 87.00 | 85.36 | 85.64 | 1,996,604 | -1.09(-1.25%) | |
Jun 07, 2017 | 84.56 | 87.20 | 83.96 | 86.73 | 1,744,489 | +2.36(+2.79%) |
Jun 06, 2017 | 83.89 | 85.46 | 83.76 | 84.37 | 1,341,968 | -0.09(-0.11%) |
Jun 05, 2017 | 84.31 | 84.81 | 83.88 | 84.47 | 1,348,464 | -0.01(-0.01%) |
Jun 02, 2017 | 83.81 | 85.30 | 83.77 | 84.48 | 1,566,912 | +1.02(+1.22%) |