Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.75 | 75.75 | 75.61 | 75.61 | 21,069 | -0.01(-0.01%) |
Aug 30, 2017 | 75.72 | 75.73 | 75.50 | 75.62 | 22,982 | +0.09(+0.12%) |
Aug 29, 2017 | 75.56 | 75.70 | 75.50 | 75.53 | 19,748 | -0.07(-0.09%) |
Aug 28, 2017 | 75.75 | 75.77 | 75.60 | 75.60 | 98,127 | -0.18(-0.24%) |
Aug 25, 2017 | 75.77 | 75.80 | 75.67 | 75.78 | 17,337 | +0.03(+0.04%) |
Aug 24, 2017 | 75.59 | 75.79 | 75.58 | 75.75 | 30,038 | +0.06(+0.08%) |
Aug 23, 2017 | 75.63 | 75.70 | 75.59 | 75.69 | 17,346 | -0.14(-0.18%) |
Aug 22, 2017 | 75.79 | 76.00 | 75.79 | 75.83 | 71,000 | +0.09(+0.12%) |
Aug 21, 2017 | 75.85 | 75.95 | 75.52 | 75.74 | 20,235 | -0.07(-0.09%) |
Aug 18, 2017 | 75.55 | 75.89 | 75.55 | 75.81 | 20,461 | +0.23(+0.30%) |
Aug 17, 2017 | 75.69 | 75.83 | 75.51 | 75.58 | 24,281 | -0.29(-0.38%) |
Aug 16, 2017 | 75.56 | 76.12 | 75.56 | 75.87 | 29,381 | +0.05(+0.07%) |
Aug 15, 2017 | 76.26 | 76.26 | 75.50 | 75.82 | 14,054 | +0.31(+0.41%) |
Aug 14, 2017 | 75.58 | 75.71 | 75.50 | 75.51 | 14,490 | +0.00(+0.00%) |
Aug 11, 2017 | 75.70 | 75.83 | 75.51 | 75.51 | 15,343 | -0.14(-0.19%) |
Aug 10, 2017 | 76.01 | 76.10 | 75.65 | 75.65 | 29,808 | -0.50(-0.66%) |
Aug 09, 2017 | 76.17 | 76.37 | 75.85 | 76.15 | 24,353 | -0.03(-0.05%) |
Aug 08, 2017 | 76.32 | 76.34 | 76.18 | 76.19 | 37,012 | -0.14(-0.19%) |
Aug 07, 2017 | 76.30 | 76.37 | 76.30 | 76.33 | 19,731 | -0.08(-0.10%) |
Aug 04, 2017 | 76.30 | 76.93 | 76.30 | 76.41 | 19,163 | +0.08(+0.11%) |
Aug 03, 2017 | 76.31 | 76.47 | 76.31 | 76.33 | 15,026 | -0.16(-0.20%) |
Aug 02, 2017 | 76.66 | 76.66 | 76.30 | 76.48 | 41,911 | +0.02(+0.03%) |
Aug 01, 2017 | 76.44 | 76.71 | 76.44 | 76.46 | 10,367 | -0.23(-0.30%) |
Jul 31, 2017 | 76.77 | 76.77 | 76.58 | 76.69 | 13,628 | +0.08(+0.10%) |
Jul 28, 2017 | 76.65 | 76.77 | 76.50 | 76.61 | 18,917 | +0.11(+0.14%) |
Jul 27, 2017 | 76.67 | 76.90 | 76.42 | 76.50 | 77,217 | +0.00(+0.00%) |
Jul 26, 2017 | 76.42 | 76.70 | 76.42 | 76.50 | 49,221 | +0.04(+0.05%) |
Jul 25, 2017 | 76.63 | 76.68 | 76.46 | 76.46 | 25,063 | +0.16(+0.21%) |
Jul 24, 2017 | 76.71 | 76.75 | 76.22 | 76.30 | 195,641 | -0.36(-0.47%) |
Jul 21, 2017 | 76.61 | 76.70 | 76.42 | 76.66 | 12,501 | +0.11(+0.14%) |
Jul 20, 2017 | 76.45 | 76.68 | 76.36 | 76.55 | 15,747 | -0.02(-0.03%) |
Jul 19, 2017 | 76.52 | 76.65 | 76.34 | 76.57 | 22,008 | +0.05(+0.07%) |
Jul 18, 2017 | 76.49 | 76.58 | 76.29 | 76.52 | 29,798 | +0.07(+0.09%) |
Jul 17, 2017 | 76.55 | 76.64 | 76.23 | 76.45 | 93,643 | -0.18(-0.23%) |
Jul 14, 2017 | 76.50 | 76.65 | 76.44 | 76.63 | 70,779 | +0.13(+0.17%) |
Jul 13, 2017 | 76.45 | 76.74 | 76.37 | 76.50 | 21,540 | -0.04(-0.05%) |
Jul 12, 2017 | 76.50 | 76.64 | 76.25 | 76.54 | 25,487 | +0.06(+0.08%) |
Jul 11, 2017 | 76.35 | 76.50 | 76.35 | 76.48 | 60,417 | +0.00(+0.00%) |
Jul 10, 2017 | 76.25 | 76.50 | 76.18 | 76.48 | 52,533 | +0.01(+0.01%) |
Jul 07, 2017 | 76.70 | 76.70 | 76.13 | 76.47 | 38,550 | +0.31(+0.41%) |
Jul 06, 2017 | 76.35 | 76.46 | 76.12 | 76.16 | 40,476 | -0.09(-0.12%) |
Jul 05, 2017 | 76.58 | 76.58 | 76.03 | 76.25 | 195,893 | +0.35(+0.46%) |
Jul 03, 2017 | 76.22 | 76.37 | 75.90 | 75.90 | 7,778 | -0.60(-0.78%) |
Jun 30, 2017 | 76.25 | 76.52 | 76.25 | 76.50 | 26,343 | +0.29(+0.38%) |
Jun 29, 2017 | 76.15 | 76.31 | 76.13 | 76.21 | 12,014 | -0.01(-0.01%) |
Jun 28, 2017 | 76.16 | 76.27 | 76.06 | 76.22 | 35,471 | +0.13(+0.17%) |
Jun 27, 2017 | 75.83 | 76.09 | 75.83 | 76.09 | 15,717 | +0.16(+0.20%) |
Jun 26, 2017 | 75.98 | 76.07 | 75.90 | 75.94 | 17,617 | -0.01(-0.01%) |
Jun 23, 2017 | 75.75 | 75.98 | 75.75 | 75.94 | 18,298 | +0.02(+0.03%) |
Jun 22, 2017 | 75.70 | 76.08 | 75.70 | 75.92 | 15,768 | +0.14(+0.18%) |
Jun 21, 2017 | 75.85 | 75.97 | 75.70 | 75.78 | 30,652 | -0.06(-0.08%) |
Jun 20, 2017 | 75.80 | 76.07 | 75.78 | 75.84 | 21,935 | -0.11(-0.15%) |
Jun 19, 2017 | 75.75 | 76.01 | 75.75 | 75.95 | 42,839 | +0.11(+0.14%) |
Jun 16, 2017 | 75.82 | 76.01 | 75.75 | 75.85 | 45,059 | -0.02(-0.03%) |
Jun 15, 2017 | 75.53 | 76.19 | 75.53 | 75.87 | 27,660 | +0.07(+0.09%) |
Jun 14, 2017 | 75.52 | 76.21 | 75.52 | 75.80 | 22,454 | +0.12(+0.16%) |
Jun 13, 2017 | 75.79 | 75.96 | 75.46 | 75.68 | 51,586 | -0.19(-0.25%) |
Jun 12, 2017 | 75.78 | 75.92 | 75.65 | 75.87 | 20,730 | +0.02(+0.03%) |
Jun 09, 2017 | 75.75 | 75.94 | 75.67 | 75.85 | 14,207 | +0.01(+0.01%) |
Jun 08, 2017 | 75.74 | 75.94 | 75.65 | 75.84 | 12,530 | +0.12(+0.16%) |
Jun 07, 2017 | 75.75 | 75.85 | 75.65 | 75.72 | 31,715 | +0.12(+0.16%) |
Jun 06, 2017 | 75.60 | 75.84 | 75.57 | 75.60 | 43,089 | -0.07(-0.09%) |
Jun 05, 2017 | 75.70 | 75.93 | 75.59 | 75.67 | 12,937 | +0.11(+0.15%) |
Jun 02, 2017 | 75.74 | 75.77 | 75.56 | 75.56 | 17,688 | -0.45(-0.59%) |