Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.08 | 71.24 | 69.62 | 71.01 | 1,458,135 | +1.23(+1.76%) |
Aug 30, 2017 | 68.40 | 69.81 | 68.05 | 69.78 | 795,955 | +1.49(+2.18%) |
Aug 29, 2017 | 66.94 | 68.60 | 66.10 | 68.29 | 1,284,492 | -0.27(-0.39%) |
Aug 28, 2017 | 69.24 | 69.24 | 67.81 | 68.56 | 611,152 | -0.64(-0.92%) |
Aug 25, 2017 | 69.29 | 70.62 | 68.14 | 69.20 | 1,365,954 | +2.01(+2.99%) |
Aug 24, 2017 | 67.55 | 67.85 | 65.83 | 67.19 | 983,700 | -0.21(-0.31%) |
Aug 23, 2017 | 67.09 | 67.51 | 65.88 | 67.40 | 734,870 | -0.11(-0.16%) |
Aug 22, 2017 | 66.35 | 67.64 | 65.91 | 67.51 | 872,836 | +1.51(+2.29%) |
Aug 21, 2017 | 66.80 | 67.34 | 65.30 | 66.00 | 1,227,959 | -0.87(-1.30%) |
Aug 18, 2017 | 67.48 | 67.80 | 66.22 | 66.87 | 1,192,729 | -0.20(-0.30%) |
Aug 17, 2017 | 70.36 | 70.36 | 66.43 | 67.07 | 1,712,067 | -3.61(-5.11%) |
Aug 16, 2017 | 70.85 | 71.18 | 70.17 | 70.68 | 939,674 | -0.17(-0.24%) |
Aug 15, 2017 | 70.79 | 70.96 | 70.02 | 70.85 | 861,631 | +0.04(+0.06%) |
Aug 14, 2017 | 70.08 | 71.26 | 70.00 | 70.81 | 1,255,939 | +1.12(+1.61%) |
Aug 11, 2017 | 68.96 | 70.94 | 68.60 | 69.69 | 1,198,634 | +0.68(+0.99%) |
Aug 10, 2017 | 72.25 | 72.48 | 68.94 | 69.01 | 2,586,937 | -3.81(-5.23%) |
Aug 09, 2017 | 74.21 | 76.65 | 72.23 | 72.82 | 1,890,226 | -2.70(-3.58%) |
Aug 08, 2017 | 80.00 | 80.50 | 72.55 | 75.52 | 4,644,859 | -5.05(-6.27%) |
Aug 07, 2017 | 80.74 | 82.19 | 78.24 | 80.57 | 2,522,689 | +0.21(+0.26%) |
Aug 04, 2017 | 77.58 | 80.52 | 76.85 | 80.36 | 1,058,950 | +3.03(+3.92%) |
Aug 03, 2017 | 73.84 | 77.80 | 73.58 | 77.33 | 1,346,267 | +3.50(+4.74%) |
Aug 02, 2017 | 75.92 | 76.18 | 73.23 | 73.83 | 1,156,239 | -1.95(-2.57%) |
Aug 01, 2017 | 76.92 | 77.18 | 74.29 | 75.78 | 992,569 | -0.57(-0.75%) |
Jul 31, 2017 | 78.25 | 78.73 | 75.39 | 76.35 | 971,718 | -1.85(-2.37%) |
Jul 28, 2017 | 76.67 | 78.98 | 76.00 | 78.20 | 704,530 | +1.15(+1.49%) |
Jul 27, 2017 | 79.64 | 80.28 | 75.00 | 77.05 | 1,122,475 | -2.31(-2.91%) |
Jul 26, 2017 | 77.05 | 80.40 | 76.48 | 79.36 | 1,323,494 | +2.45(+3.19%) |
Jul 25, 2017 | 76.41 | 77.05 | 75.06 | 76.91 | 548,819 | +0.75(+0.98%) |
Jul 24, 2017 | 76.40 | 76.93 | 76.00 | 76.16 | 546,225 | +0.10(+0.13%) |
Jul 21, 2017 | 76.44 | 76.87 | 75.26 | 76.06 | 716,065 | -0.69(-0.90%) |
Jul 20, 2017 | 75.58 | 77.17 | 75.16 | 76.75 | 600,756 | +0.93(+1.23%) |
Jul 19, 2017 | 76.18 | 76.38 | 75.09 | 75.82 | 547,575 | +0.10(+0.13%) |
Jul 18, 2017 | 74.49 | 76.36 | 74.49 | 75.72 | 716,334 | +0.67(+0.89%) |
Jul 17, 2017 | 76.30 | 76.98 | 74.60 | 75.05 | 799,820 | -1.69(-2.20%) |
Jul 14, 2017 | 78.22 | 78.76 | 76.17 | 76.74 | 604,723 | -1.43(-1.83%) |
Jul 13, 2017 | 76.45 | 79.33 | 76.08 | 78.17 | 1,293,792 | +2.58(+3.41%) |
Jul 12, 2017 | 75.74 | 76.36 | 75.15 | 75.59 | 608,531 | +0.37(+0.49%) |
Jul 11, 2017 | 73.88 | 75.69 | 73.50 | 75.22 | 603,304 | +1.50(+2.03%) |
Jul 10, 2017 | 74.08 | 74.44 | 72.66 | 73.72 | 944,359 | -0.34(-0.46%) |
Jul 07, 2017 | 74.27 | 76.01 | 73.62 | 74.06 | 750,031 | -0.18(-0.24%) |
Jul 06, 2017 | 75.16 | 75.86 | 73.55 | 74.24 | 772,340 | -1.24(-1.64%) |
Jul 05, 2017 | 74.57 | 76.42 | 74.46 | 75.48 | 911,871 | +1.02(+1.37%) |
Jul 03, 2017 | 76.69 | 77.08 | 73.57 | 74.46 | 858,810 | -2.42(-3.15%) |
Jun 30, 2017 | 74.30 | 77.38 | 74.18 | 76.88 | 1,144,213 | +2.85(+3.85%) |
Jun 29, 2017 | 76.10 | 76.30 | 72.47 | 74.03 | 1,119,616 | -2.00(-2.63%) |
Jun 28, 2017 | 75.40 | 76.39 | 74.40 | 76.03 | 1,260,054 | +0.76(+1.01%) |
Jun 27, 2017 | 74.58 | 76.67 | 74.32 | 75.27 | 965,905 | -0.58(-0.76%) |
Jun 26, 2017 | 77.51 | 77.51 | 75.03 | 75.85 | 1,280,179 | -1.13(-1.47%) |
Jun 23, 2017 | 76.28 | 78.21 | 75.37 | 76.98 | 4,242,760 | +0.66(+0.86%) |
Jun 22, 2017 | 75.23 | 76.58 | 74.55 | 76.32 | 761,778 | +0.91(+1.21%) |
Jun 21, 2017 | 74.37 | 76.20 | 74.30 | 75.41 | 801,068 | +0.91(+1.22%) |
Jun 20, 2017 | 73.46 | 75.44 | 73.46 | 74.50 | 1,102,099 | +1.04(+1.42%) |
Jun 19, 2017 | 75.78 | 76.00 | 72.70 | 73.46 | 1,899,138 | -2.71(-3.56%) |
Jun 16, 2017 | 73.77 | 76.54 | 73.20 | 76.17 | 3,037,136 | +2.06(+2.78%) |
Jun 15, 2017 | 70.74 | 75.03 | 70.14 | 74.11 | 1,698,191 | +2.33(+3.25%) |
Jun 14, 2017 | 71.57 | 72.94 | 70.24 | 71.78 | 1,011,369 | +1.22(+1.73%) |
Jun 13, 2017 | 70.79 | 72.00 | 69.99 | 70.56 | 934,432 | +0.01(+0.01%) |
Jun 12, 2017 | 69.50 | 71.00 | 65.03 | 70.55 | 2,430,621 | +0.48(+0.69%) |
Jun 09, 2017 | 73.05 | 73.16 | 69.55 | 70.07 | 3,211,463 | -3.09(-4.22%) |
Jun 08, 2017 | 69.66 | 73.53 | 69.01 | 73.16 | 1,838,692 | +4.23(+6.14%) |
Jun 07, 2017 | 69.44 | 70.30 | 67.75 | 68.93 | 1,609,375 | -0.60(-0.86%) |
Jun 06, 2017 | 68.60 | 70.36 | 68.43 | 69.53 | 1,599,994 | +0.94(+1.37%) |
Jun 05, 2017 | 68.44 | 68.91 | 66.68 | 68.59 | 1,008,096 | +0.41(+0.60%) |
Jun 02, 2017 | 68.00 | 68.56 | 66.68 | 68.18 | 1,863,631 | +1.70(+2.56%) |