Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.25 | 66.45 | 65.36 | 65.56 | 1,812,285 | -0.46(-0.69%) |
Aug 30, 2017 | 65.32 | 66.13 | 64.92 | 66.02 | 642,355 | +0.61(+0.93%) |
Aug 29, 2017 | 65.70 | 65.89 | 65.21 | 65.41 | 496,277 | -0.46(-0.69%) |
Aug 28, 2017 | 66.83 | 67.21 | 65.57 | 65.87 | 769,838 | -0.69(-1.04%) |
Aug 25, 2017 | 66.30 | 66.91 | 65.74 | 66.56 | 501,994 | +0.51(+0.77%) |
Aug 24, 2017 | 66.73 | 66.91 | 65.99 | 66.05 | 1,160,454 | -0.70(-1.05%) |
Aug 23, 2017 | 65.91 | 67.19 | 65.70 | 66.75 | 1,151,953 | +0.78(+1.19%) |
Aug 22, 2017 | 66.34 | 66.46 | 65.44 | 65.97 | 770,510 | -0.33(-0.50%) |
Aug 21, 2017 | 65.63 | 66.64 | 65.41 | 66.30 | 746,652 | +0.68(+1.04%) |
Aug 18, 2017 | 66.32 | 66.64 | 65.41 | 65.62 | 882,168 | -0.81(-1.22%) |
Aug 17, 2017 | 67.11 | 67.55 | 66.43 | 66.43 | 929,784 | -1.05(-1.55%) |
Aug 16, 2017 | 67.56 | 68.08 | 67.32 | 67.48 | 1,148,175 | -0.18(-0.27%) |
Aug 15, 2017 | 68.26 | 68.26 | 67.07 | 67.66 | 725,467 | -0.61(-0.90%) |
Aug 14, 2017 | 67.75 | 68.63 | 67.38 | 68.28 | 1,038,272 | +0.93(+1.38%) |
Aug 11, 2017 | 67.87 | 68.18 | 66.45 | 67.34 | 1,384,606 | -0.70(-1.03%) |
Aug 10, 2017 | 68.85 | 69.19 | 68.02 | 68.04 | 1,213,818 | -1.14(-1.64%) |
Aug 09, 2017 | 69.32 | 69.47 | 68.91 | 69.18 | 821,472 | -0.10(-0.15%) |
Aug 08, 2017 | 69.49 | 69.74 | 69.17 | 69.28 | 662,165 | -0.30(-0.43%) |
Aug 07, 2017 | 69.78 | 69.87 | 69.48 | 69.58 | 656,667 | -0.20(-0.29%) |
Aug 04, 2017 | 70.21 | 69.52 | 69.79 | 596,588 | +0.22(+0.31%) | |
Aug 03, 2017 | 69.85 | 70.06 | 69.54 | 69.57 | 2,127,213 | -0.39(-0.55%) |
Aug 02, 2017 | 70.53 | 71.04 | 69.64 | 69.96 | 658,424 | -0.83(-1.17%) |
Aug 01, 2017 | 70.42 | 71.62 | 70.18 | 70.79 | 1,447,471 | +0.54(+0.77%) |
Jul 31, 2017 | 70.50 | 70.50 | 69.74 | 70.25 | 894,396 | +0.01(+0.02%) |
Jul 28, 2017 | 70.00 | 70.89 | 69.98 | 70.23 | 854,040 | +0.30(+0.43%) |
Jul 27, 2017 | 69.23 | 70.10 | 69.19 | 69.94 | 914,125 | +0.66(+0.95%) |
Jul 26, 2017 | 69.28 | 69.72 | 69.18 | 69.28 | 1,001,265 | -0.12(-0.18%) |
Jul 25, 2017 | 69.59 | 69.62 | 69.19 | 69.40 | 950,164 | +0.01(+0.02%) |
Jul 24, 2017 | 69.28 | 69.64 | 69.26 | 69.38 | 932,839 | +0.05(+0.07%) |
Jul 21, 2017 | 68.75 | 69.59 | 68.75 | 69.34 | 1,390,124 | +0.54(+0.78%) |
Jul 20, 2017 | 70.73 | 71.48 | 68.32 | 68.80 | 2,177,453 | -2.56(-3.59%) |
Jul 19, 2017 | 70.36 | 71.40 | 70.36 | 71.36 | 639,466 | +1.07(+1.52%) |
Jul 18, 2017 | 71.18 | 71.50 | 70.06 | 70.30 | 1,180,061 | -1.05(-1.47%) |
Jul 17, 2017 | 71.15 | 71.87 | 70.76 | 71.34 | 975,035 | +0.12(+0.17%) |
Jul 14, 2017 | 70.72 | 71.47 | 70.56 | 71.22 | 861,020 | +0.80(+1.14%) |
Jul 13, 2017 | 69.13 | 70.47 | 68.84 | 70.42 | 1,469,210 | +1.90(+2.78%) |
Jul 12, 2017 | 68.19 | 68.93 | 67.91 | 68.51 | 1,583,257 | +0.86(+1.28%) |
Jul 11, 2017 | 68.50 | 68.50 | 67.49 | 67.65 | 1,386,201 | -0.86(-1.26%) |
Jul 10, 2017 | 69.79 | 69.98 | 68.50 | 68.51 | 769,000 | -1.16(-1.67%) |
Jul 07, 2017 | 69.89 | 70.13 | 69.30 | 69.68 | 1,094,493 | -0.22(-0.31%) |
Jul 06, 2017 | 72.01 | 72.01 | 69.79 | 69.89 | 1,317,182 | -2.16(-2.99%) |
Jul 05, 2017 | 73.07 | 73.38 | 71.87 | 72.05 | 819,808 | -1.09(-1.49%) |
Jul 03, 2017 | 72.17 | 73.33 | 71.93 | 73.14 | 617,229 | +1.17(+1.63%) |
Jun 30, 2017 | 72.20 | 72.38 | 71.65 | 71.97 | 1,564,046 | +0.05(+0.08%) |
Jun 29, 2017 | 71.77 | 72.11 | 71.49 | 71.91 | 1,627,358 | +0.00(+0.00%) |
Jun 28, 2017 | 71.96 | 72.26 | 71.72 | 71.91 | 966,010 | +0.36(+0.50%) |
Jun 27, 2017 | 71.93 | 72.38 | 71.48 | 71.56 | 967,682 | -0.51(-0.71%) |
Jun 26, 2017 | 72.34 | 72.62 | 71.98 | 72.07 | 655,020 | -0.03(-0.04%) |
Jun 23, 2017 | 71.79 | 73.02 | 71.79 | 72.10 | 875,091 | +0.32(+0.44%) |
Jun 22, 2017 | 72.01 | 72.73 | 71.64 | 71.78 | 1,496,034 | -0.15(-0.21%) |
Jun 21, 2017 | 71.44 | 72.60 | 71.44 | 71.93 | 1,993,467 | +0.81(+1.14%) |
Jun 20, 2017 | 71.04 | 71.39 | 70.47 | 71.12 | 1,016,214 | +0.12(+0.17%) |
Jun 19, 2017 | 71.29 | 71.44 | 70.73 | 71.00 | 933,581 | -0.40(-0.56%) |
Jun 16, 2017 | 71.81 | 71.82 | 71.03 | 71.40 | 1,956,994 | -0.23(-0.32%) |
Jun 15, 2017 | 71.35 | 72.06 | 71.35 | 71.62 | 786,815 | -0.11(-0.16%) |
Jun 14, 2017 | 72.62 | 72.84 | 71.48 | 71.74 | 914,301 | -0.63(-0.87%) |
Jun 13, 2017 | 72.35 | 73.04 | 71.71 | 72.37 | 1,117,010 | -0.78(-1.07%) |
Jun 12, 2017 | 71.82 | 73.59 | 71.65 | 73.15 | 1,866,424 | +1.45(+2.02%) |
Jun 09, 2017 | 69.96 | 71.92 | 69.79 | 71.70 | 1,257,165 | +1.78(+2.54%) |
Jun 08, 2017 | 70.34 | 68.88 | 69.92 | 1,043,793 | +0.82(+1.19%) | |
Jun 07, 2017 | 68.84 | 69.15 | 68.65 | 69.10 | 1,011,672 | +0.45(+0.65%) |
Jun 06, 2017 | 69.65 | 69.65 | 68.48 | 68.65 | 1,091,641 | -1.01(-1.45%) |
Jun 05, 2017 | 69.72 | 69.90 | 69.21 | 69.67 | 651,761 | -0.09(-0.14%) |
Jun 02, 2017 | 69.62 | 70.02 | 69.21 | 69.76 | 1,096,214 | +0.41(+0.58%) |