Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.58 | 66.78 | 65.68 | 65.88 | 1,803,511 | -0.46(-0.69%) |
Aug 30, 2017 | 65.64 | 66.45 | 65.24 | 66.34 | 639,244 | +0.61(+0.93%) |
Aug 29, 2017 | 66.02 | 66.22 | 65.52 | 65.73 | 493,874 | -0.46(-0.69%) |
Aug 28, 2017 | 67.16 | 67.53 | 65.89 | 66.19 | 766,111 | -0.70(-1.04%) |
Aug 25, 2017 | 66.62 | 67.24 | 66.06 | 66.88 | 499,564 | +0.51(+0.77%) |
Aug 24, 2017 | 67.06 | 67.23 | 66.31 | 66.37 | 1,154,835 | -0.70(-1.05%) |
Aug 23, 2017 | 66.23 | 67.51 | 66.02 | 67.08 | 1,146,375 | +0.79(+1.19%) |
Aug 22, 2017 | 66.67 | 66.78 | 65.76 | 66.29 | 766,779 | -0.33(-0.50%) |
Aug 21, 2017 | 65.95 | 66.96 | 65.73 | 66.63 | 743,037 | +0.68(+1.04%) |
Aug 18, 2017 | 66.65 | 66.96 | 65.73 | 65.94 | 877,897 | -0.81(-1.22%) |
Aug 17, 2017 | 67.44 | 67.88 | 66.76 | 66.76 | 925,282 | -1.05(-1.55%) |
Aug 16, 2017 | 67.89 | 68.42 | 67.65 | 67.81 | 1,142,615 | -0.18(-0.27%) |
Aug 15, 2017 | 68.59 | 68.59 | 67.40 | 67.99 | 721,954 | -0.62(-0.90%) |
Aug 14, 2017 | 68.08 | 68.96 | 67.71 | 68.61 | 1,033,244 | +0.94(+1.38%) |
Aug 11, 2017 | 68.20 | 68.51 | 66.77 | 67.67 | 1,377,902 | -0.70(-1.03%) |
Aug 10, 2017 | 69.18 | 69.52 | 68.35 | 68.38 | 1,207,941 | -1.14(-1.64%) |
Aug 09, 2017 | 69.66 | 69.81 | 69.25 | 69.52 | 817,494 | -0.10(-0.15%) |
Aug 08, 2017 | 69.83 | 70.08 | 69.51 | 69.62 | 658,959 | -0.30(-0.43%) |
Aug 07, 2017 | 70.12 | 70.21 | 69.82 | 69.92 | 653,488 | -0.20(-0.29%) |
Aug 04, 2017 | 70.55 | 69.86 | 70.12 | 593,700 | +0.22(+0.31%) | |
Aug 03, 2017 | 70.19 | 70.41 | 69.88 | 69.91 | 2,116,913 | -0.39(-0.55%) |
Aug 02, 2017 | 70.87 | 71.39 | 69.98 | 70.30 | 655,236 | -0.83(-1.17%) |
Aug 01, 2017 | 70.77 | 71.97 | 70.52 | 71.13 | 1,440,462 | +0.54(+0.76%) |
Jul 31, 2017 | 70.84 | 70.84 | 70.08 | 70.59 | 890,066 | +0.01(+0.02%) |
Jul 28, 2017 | 70.34 | 71.24 | 70.32 | 70.58 | 849,905 | +0.30(+0.43%) |
Jul 27, 2017 | 69.56 | 70.44 | 69.52 | 70.28 | 909,699 | +0.66(+0.95%) |
Jul 26, 2017 | 69.62 | 70.06 | 69.52 | 69.61 | 996,417 | -0.12(-0.18%) |
Jul 25, 2017 | 69.93 | 69.95 | 69.52 | 69.74 | 945,563 | +0.01(+0.02%) |
Jul 24, 2017 | 69.61 | 69.98 | 69.60 | 69.72 | 928,322 | +0.05(+0.07%) |
Jul 21, 2017 | 69.09 | 69.93 | 69.09 | 69.67 | 1,383,394 | +0.54(+0.78%) |
Jul 20, 2017 | 71.08 | 71.83 | 68.66 | 69.13 | 2,166,910 | -2.58(-3.59%) |
Jul 19, 2017 | 70.70 | 71.74 | 70.70 | 71.71 | 636,370 | +1.07(+1.52%) |
Jul 18, 2017 | 71.53 | 71.85 | 70.41 | 70.64 | 1,174,347 | -1.05(-1.47%) |
Jul 17, 2017 | 71.50 | 72.22 | 71.10 | 71.69 | 970,314 | +0.12(+0.17%) |
Jul 14, 2017 | 71.06 | 71.81 | 70.90 | 71.57 | 856,851 | +0.81(+1.14%) |
Jul 13, 2017 | 69.46 | 70.82 | 69.17 | 70.76 | 1,462,097 | +1.91(+2.78%) |
Jul 12, 2017 | 68.52 | 69.26 | 68.24 | 68.85 | 1,575,592 | +0.87(+1.28%) |
Jul 11, 2017 | 68.83 | 68.83 | 67.82 | 67.98 | 1,379,489 | -0.87(-1.26%) |
Jul 10, 2017 | 70.13 | 70.32 | 68.83 | 68.85 | 765,277 | -1.17(-1.67%) |
Jul 07, 2017 | 70.23 | 70.47 | 69.63 | 70.02 | 1,089,194 | -0.22(-0.31%) |
Jul 06, 2017 | 72.36 | 72.36 | 70.12 | 70.23 | 1,310,805 | -2.17(-2.99%) |
Jul 05, 2017 | 73.43 | 73.74 | 72.22 | 72.40 | 815,838 | -1.09(-1.49%) |
Jul 03, 2017 | 72.52 | 73.69 | 72.28 | 73.49 | 614,241 | +1.18(+1.63%) |
Jun 30, 2017 | 72.55 | 72.73 | 72.00 | 72.32 | 1,556,474 | +0.05(+0.08%) |
Jun 29, 2017 | 72.12 | 72.46 | 71.84 | 72.26 | 1,619,479 | +0.00(+0.00%) |
Jun 28, 2017 | 72.31 | 72.61 | 72.07 | 72.26 | 961,333 | +0.36(+0.50%) |
Jun 27, 2017 | 72.28 | 72.73 | 71.82 | 71.91 | 962,996 | -0.52(-0.71%) |
Jun 26, 2017 | 72.69 | 72.97 | 72.33 | 72.42 | 651,849 | -0.03(-0.04%) |
Jun 23, 2017 | 72.14 | 73.38 | 72.14 | 72.45 | 870,853 | +0.32(+0.44%) |
Jun 22, 2017 | 72.36 | 73.08 | 71.99 | 72.13 | 1,488,790 | -0.15(-0.21%) |
Jun 21, 2017 | 71.79 | 72.95 | 71.79 | 72.28 | 1,983,814 | +0.81(+1.14%) |
Jun 20, 2017 | 71.39 | 71.74 | 70.82 | 71.46 | 1,011,293 | +0.12(+0.17%) |
Jun 19, 2017 | 71.64 | 71.78 | 71.07 | 71.34 | 929,060 | -0.40(-0.56%) |
Jun 16, 2017 | 72.16 | 72.17 | 71.38 | 71.74 | 1,947,518 | -0.23(-0.32%) |
Jun 15, 2017 | 71.70 | 72.41 | 71.70 | 71.97 | 783,005 | -0.12(-0.16%) |
Jun 14, 2017 | 72.98 | 73.19 | 71.82 | 72.09 | 909,873 | -0.63(-0.87%) |
Jun 13, 2017 | 72.70 | 73.40 | 72.05 | 72.72 | 1,111,602 | -0.79(-1.07%) |
Jun 12, 2017 | 72.17 | 73.95 | 71.99 | 73.51 | 1,857,387 | +1.46(+2.02%) |
Jun 09, 2017 | 70.30 | 72.27 | 70.13 | 72.05 | 1,251,078 | +1.78(+2.54%) |
Jun 08, 2017 | 70.68 | 69.21 | 70.26 | 1,038,739 | +0.83(+1.19%) | |
Jun 07, 2017 | 69.18 | 69.49 | 68.98 | 69.44 | 1,006,773 | +0.45(+0.65%) |
Jun 06, 2017 | 69.99 | 69.99 | 68.81 | 68.99 | 1,086,355 | -1.02(-1.45%) |
Jun 05, 2017 | 70.06 | 70.24 | 69.54 | 70.01 | 648,605 | -0.09(-0.14%) |
Jun 02, 2017 | 69.96 | 70.37 | 69.54 | 70.10 | 1,090,906 | +0.41(+0.58%) |