Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.76 | 72.96 | 72.50 | 72.93 | 8,411 | -0.41(-0.56%) |
Aug 30, 2017 | 73.31 | 73.37 | 73.25 | 73.34 | 6,014 | -0.51(-0.69%) |
Aug 29, 2017 | 73.58 | 73.97 | 73.37 | 73.85 | 10,839 | -0.31(-0.42%) |
Aug 28, 2017 | 74.10 | 74.25 | 74.07 | 74.16 | 24,656 | +0.00(+0.00%) |
Aug 25, 2017 | 73.77 | 74.18 | 73.76 | 74.16 | 7,802 | +1.45(+1.99%) |
Aug 24, 2017 | 73.01 | 73.01 | 72.61 | 72.71 | 12,241 | +0.77(+1.07%) |
Aug 23, 2017 | 71.61 | 71.94 | 71.61 | 71.94 | 12,686 | +0.34(+0.47%) |
Aug 22, 2017 | 71.40 | 71.60 | 71.33 | 71.60 | 9,827 | +0.53(+0.75%) |
Aug 21, 2017 | 70.66 | 71.16 | 70.61 | 71.07 | 24,515 | +0.03(+0.04%) |
Aug 18, 2017 | 70.69 | 71.04 | 70.51 | 71.04 | 13,738 | +0.34(+0.48%) |
Aug 17, 2017 | 70.93 | 71.14 | 70.69 | 70.70 | 466,259 | -0.53(-0.74%) |
Aug 16, 2017 | 70.94 | 71.23 | 70.67 | 71.23 | 29,165 | +0.21(+0.30%) |
Aug 15, 2017 | 70.84 | 71.02 | 70.59 | 71.02 | 13,554 | +0.17(+0.24%) |
Aug 14, 2017 | 71.02 | 71.07 | 70.83 | 70.85 | 25,629 | +0.24(+0.34%) |
Aug 11, 2017 | 70.70 | 70.76 | 70.44 | 70.61 | 10,122 | +0.36(+0.51%) |
Aug 10, 2017 | 70.02 | 70.42 | 69.93 | 70.25 | 10,189 | -0.24(-0.34%) |
Aug 09, 2017 | 70.20 | 70.63 | 70.08 | 70.49 | 14,259 | -0.31(-0.44%) |
Aug 08, 2017 | 70.88 | 71.38 | 70.70 | 70.80 | 11,272 | -0.25(-0.35%) |
Aug 07, 2017 | 70.96 | 71.33 | 70.88 | 71.05 | 25,659 | -0.34(-0.48%) |
Aug 04, 2017 | 71.38 | 71.58 | 71.12 | 71.39 | 8,115 | +0.35(+0.49%) |
Aug 03, 2017 | 70.90 | 71.16 | 70.85 | 71.04 | 7,436 | -0.01(-0.02%) |
Aug 02, 2017 | 71.28 | 71.32 | 70.75 | 71.05 | 16,165 | +0.42(+0.60%) |
Aug 01, 2017 | 70.89 | 70.95 | 70.48 | 70.63 | 20,702 | +0.56(+0.81%) |
Jul 31, 2017 | 69.48 | 70.15 | 69.40 | 70.06 | 18,378 | -0.39(-0.56%) |
Jul 28, 2017 | 69.88 | 70.46 | 69.77 | 70.46 | 9,862 | +0.52(+0.74%) |
Jul 27, 2017 | 70.27 | 70.41 | 69.87 | 69.94 | 10,778 | -0.99(-1.40%) |
Jul 26, 2017 | 70.23 | 70.93 | 70.23 | 70.93 | 126,868 | -0.57(-0.80%) |
Jul 25, 2017 | 71.22 | 71.50 | 71.17 | 71.50 | 259,499 | +0.50(+0.70%) |
Jul 24, 2017 | 70.01 | 71.11 | 69.86 | 71.00 | 22,722 | -2.00(-2.73%) |
Jul 21, 2017 | 72.55 | 73.00 | 72.30 | 73.00 | 16,046 | -1.38(-1.86%) |
Jul 20, 2017 | 74.44 | 74.57 | 73.95 | 74.38 | 9,690 | +0.37(+0.50%) |
Jul 19, 2017 | 73.73 | 74.03 | 73.72 | 74.01 | 17,604 | -0.24(-0.32%) |
Jul 18, 2017 | 73.82 | 74.26 | 73.39 | 74.25 | 313,821 | -0.07(-0.09%) |
Jul 17, 2017 | 74.24 | 74.32 | 74.07 | 74.32 | 26,455 | +0.09(+0.12%) |
Jul 14, 2017 | 73.74 | 74.48 | 73.74 | 74.23 | 5,932 | +0.29(+0.39%) |
Jul 13, 2017 | 73.94 | 74.11 | 73.70 | 73.94 | 13,839 | +0.69(+0.94%) |
Jul 12, 2017 | 74.88 | 75.17 | 72.90 | 73.25 | 24,503 | -0.71(-0.96%) |
Jul 11, 2017 | 73.47 | 73.96 | 73.37 | 73.96 | 10,905 | +1.48(+2.04%) |
Jul 10, 2017 | 71.98 | 72.55 | 71.98 | 72.48 | 67,809 | -0.21(-0.29%) |
Jul 07, 2017 | 72.15 | 72.69 | 72.06 | 72.69 | 18,438 | +0.51(+0.71%) |
Jul 06, 2017 | 72.10 | 72.30 | 71.97 | 72.18 | 211,416 | -0.17(-0.23%) |
Jul 05, 2017 | 71.73 | 72.35 | 71.73 | 72.35 | 7,932 | -0.56(-0.77%) |
Jul 03, 2017 | 73.05 | 73.20 | 72.64 | 72.91 | 6,296 | +0.17(+0.23%) |
Jun 30, 2017 | 72.81 | 72.81 | 72.00 | 72.74 | 34,545 | -0.58(-0.78%) |
Jun 29, 2017 | 73.75 | 73.75 | 73.14 | 73.31 | 15,598 | -0.89(-1.19%) |
Jun 28, 2017 | 73.89 | 74.20 | 73.51 | 74.20 | 15,404 | +0.73(+0.99%) |
Jun 27, 2017 | 73.15 | 73.57 | 73.11 | 73.47 | 13,274 | +0.26(+0.36%) |
Jun 26, 2017 | 73.51 | 73.56 | 73.13 | 73.21 | 9,271 | +0.16(+0.22%) |
Jun 23, 2017 | 72.70 | 73.14 | 72.52 | 73.05 | 28,520 | +0.11(+0.14%) |
Jun 22, 2017 | 73.22 | 73.29 | 72.87 | 72.94 | 40,031 | -0.06(-0.08%) |
Jun 21, 2017 | 72.78 | 73.05 | 72.69 | 73.00 | 20,573 | -0.05(-0.07%) |
Jun 20, 2017 | 73.30 | 73.30 | 72.66 | 73.05 | 7,596 | -0.19(-0.26%) |
Jun 19, 2017 | 73.82 | 73.82 | 73.24 | 73.24 | 8,751 | +0.09(+0.12%) |
Jun 16, 2017 | 72.92 | 73.19 | 72.92 | 73.15 | 18,369 | +0.59(+0.81%) |
Jun 15, 2017 | 72.13 | 72.80 | 72.13 | 72.56 | 8,462 | -1.17(-1.59%) |
Jun 14, 2017 | 74.55 | 74.60 | 73.58 | 73.73 | 6,743 | +0.06(+0.08%) |
Jun 13, 2017 | 73.90 | 73.98 | 73.60 | 73.67 | 9,839 | -0.12(-0.16%) |
Jun 12, 2017 | 73.78 | 74.19 | 73.44 | 73.79 | 93,070 | +0.46(+0.63%) |
Jun 09, 2017 | 73.24 | 73.48 | 73.02 | 73.33 | 81,905 | +0.13(+0.18%) |
Jun 08, 2017 | 72.92 | 73.20 | 72.89 | 73.20 | 7,326 | -0.29(-0.39%) |
Jun 07, 2017 | 73.50 | 73.61 | 73.11 | 73.49 | 5,704 | -0.01(-0.01%) |
Jun 06, 2017 | 73.50 | 73.72 | 73.42 | 73.50 | 6,306 | -0.35(-0.47%) |
Jun 05, 2017 | 74.08 | 74.21 | 73.60 | 73.85 | 12,822 | -0.57(-0.77%) |
Jun 02, 2017 | 74.29 | 74.55 | 73.94 | 74.42 | 43,216 | +1.07(+1.46%) |