Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 71.64 | 71.80 | 71.56 | 71.79 | 162,700 | +0.30(+0.41%) |
Aug 30, 2017 | 71.47 | 71.58 | 71.35 | 71.49 | 144,727 | -0.03(-0.04%) |
Aug 29, 2017 | 71.72 | 71.79 | 71.42 | 71.52 | 85,238 | +0.11(+0.15%) |
Aug 28, 2017 | 71.37 | 71.54 | 71.24 | 71.41 | 174,971 | +0.02(+0.03%) |
Aug 25, 2017 | 71.21 | 71.45 | 71.21 | 71.39 | 238,141 | +0.18(+0.26%) |
Aug 24, 2017 | 71.35 | 71.38 | 71.09 | 71.21 | 248,116 | -0.19(-0.27%) |
Aug 23, 2017 | 71.36 | 71.40 | 71.16 | 71.40 | 174,194 | +0.31(+0.44%) |
Aug 22, 2017 | 71.30 | 71.31 | 70.94 | 71.09 | 153,677 | +0.00(+0.00%) |
Aug 21, 2017 | 71.14 | 71.18 | 70.99 | 71.09 | 105,331 | +0.23(+0.32%) |
Aug 18, 2017 | 71.06 | 71.16 | 70.81 | 70.86 | 409,115 | -0.08(-0.12%) |
Aug 17, 2017 | 70.93 | 71.10 | 70.81 | 70.94 | 1,450,236 | +0.05(+0.06%) |
Aug 16, 2017 | 70.58 | 71.13 | 70.55 | 70.90 | 207,959 | +0.28(+0.40%) |
Aug 15, 2017 | 70.49 | 70.73 | 70.48 | 70.62 | 204,058 | -0.14(-0.20%) |
Aug 14, 2017 | 70.81 | 70.97 | 70.67 | 70.76 | 753,111 | -0.05(-0.08%) |
Aug 11, 2017 | 70.66 | 70.84 | 70.46 | 70.81 | 156,591 | -0.03(-0.04%) |
Aug 10, 2017 | 70.82 | 70.90 | 70.55 | 70.84 | 153,337 | +0.02(+0.03%) |
Aug 09, 2017 | 71.13 | 71.13 | 70.70 | 70.82 | 470,643 | -0.04(-0.05%) |
Aug 08, 2017 | 71.09 | 71.09 | 70.70 | 70.86 | 1,940,024 | -0.24(-0.33%) |
Aug 07, 2017 | 71.05 | 71.20 | 70.95 | 71.09 | 186,083 | +0.14(+0.20%) |
Aug 04, 2017 | 71.54 | 70.84 | 70.95 | 399,124 | -0.59(-0.83%) | |
Aug 03, 2017 | 71.41 | 71.63 | 71.34 | 71.54 | 167,049 | +0.27(+0.38%) |
Aug 02, 2017 | 71.48 | 71.52 | 71.22 | 71.27 | 202,596 | -0.02(-0.02%) |
Aug 01, 2017 | 70.79 | 71.33 | 70.79 | 71.28 | 163,678 | +0.33(+0.46%) |
Jul 31, 2017 | 70.85 | 70.97 | 70.73 | 70.96 | 113,603 | +0.03(+0.04%) |
Jul 28, 2017 | 70.75 | 70.93 | 70.57 | 70.93 | 75,747 | +0.27(+0.39%) |
Jul 27, 2017 | 70.63 | 70.75 | 70.49 | 70.66 | 159,719 | -0.31(-0.44%) |
Jul 26, 2017 | 70.58 | 71.04 | 70.58 | 70.97 | 344,309 | +0.20(+0.28%) |
Jul 25, 2017 | 71.01 | 71.01 | 70.63 | 70.77 | 406,885 | -0.46(-0.65%) |
Jul 24, 2017 | 71.44 | 71.46 | 71.11 | 71.23 | 234,454 | -0.31(-0.43%) |
Jul 21, 2017 | 71.44 | 71.61 | 71.39 | 71.54 | 296,138 | +0.32(+0.45%) |
Jul 20, 2017 | 71.37 | 71.44 | 71.09 | 71.22 | 163,068 | +0.16(+0.22%) |
Jul 19, 2017 | 71.09 | 71.18 | 71.02 | 71.06 | 306,974 | +0.01(+0.01%) |
Jul 18, 2017 | 70.87 | 71.11 | 70.85 | 71.06 | 157,543 | +0.46(+0.65%) |
Jul 17, 2017 | 70.61 | 70.69 | 70.47 | 70.59 | 1,001,531 | +0.08(+0.11%) |
Jul 14, 2017 | 70.80 | 70.80 | 70.41 | 70.52 | 236,072 | +0.13(+0.18%) |
Jul 13, 2017 | 70.52 | 70.52 | 70.17 | 70.39 | 667,764 | -0.15(-0.21%) |
Jul 12, 2017 | 70.60 | 70.60 | 70.41 | 70.54 | 296,768 | +0.44(+0.63%) |
Jul 11, 2017 | 70.09 | 70.20 | 69.97 | 70.10 | 112,290 | +0.05(+0.06%) |
Jul 10, 2017 | 70.02 | 70.13 | 69.91 | 70.06 | 161,394 | +0.19(+0.27%) |
Jul 07, 2017 | 69.90 | 69.99 | 69.82 | 69.87 | 280,330 | -0.19(-0.27%) |
Jul 06, 2017 | 70.01 | 70.22 | 69.84 | 70.06 | 229,900 | -0.30(-0.42%) |
Jul 05, 2017 | 70.32 | 70.48 | 70.27 | 70.35 | 425,459 | +0.07(+0.10%) |
Jul 03, 2017 | 70.63 | 70.63 | 70.22 | 70.28 | 140,323 | -0.12(-0.18%) |
Jun 30, 2017 | 70.51 | 70.57 | 70.35 | 70.41 | 278,940 | -0.08(-0.11%) |
Jun 29, 2017 | 70.44 | 70.60 | 70.30 | 70.48 | 230,325 | -0.40(-0.56%) |
Jun 28, 2017 | 70.88 | 70.91 | 70.71 | 70.88 | 149,329 | -0.05(-0.06%) |
Jun 27, 2017 | 71.19 | 71.20 | 70.79 | 70.93 | 471,467 | -0.58(-0.81%) |
Jun 26, 2017 | 71.56 | 71.68 | 71.44 | 71.51 | 429,018 | +0.36(+0.51%) |
Jun 23, 2017 | 71.12 | 71.22 | 71.06 | 71.15 | 149,297 | -0.05(-0.06%) |
Jun 22, 2017 | 71.17 | 71.23 | 71.04 | 71.19 | 139,692 | +0.20(+0.28%) |
Jun 21, 2017 | 70.99 | 71.15 | 70.82 | 71.00 | 206,419 | -0.02(-0.02%) |
Jun 20, 2017 | 70.78 | 71.05 | 70.67 | 71.01 | 525,909 | +0.42(+0.59%) |
Jun 19, 2017 | 70.74 | 70.74 | 70.56 | 70.60 | 178,533 | -0.05(-0.06%) |
Jun 16, 2017 | 70.60 | 70.72 | 70.49 | 70.64 | 197,490 | +0.07(+0.10%) |
Jun 15, 2017 | 70.58 | 70.65 | 70.50 | 70.57 | 340,215 | -0.18(-0.26%) |
Jun 14, 2017 | 70.62 | 70.89 | 70.33 | 70.76 | 135,906 | +0.81(+1.15%) |
Jun 13, 2017 | 69.74 | 69.98 | 69.70 | 69.95 | 269,642 | +0.15(+0.22%) |
Jun 12, 2017 | 69.72 | 70.05 | 69.65 | 69.80 | 149,142 | -0.07(-0.10%) |
Jun 09, 2017 | 69.74 | 69.99 | 69.64 | 69.87 | 299,400 | -0.06(-0.09%) |
Jun 08, 2017 | 69.96 | 70.11 | 69.75 | 69.93 | 92,368 | -0.12(-0.17%) |
Jun 07, 2017 | 70.11 | 70.24 | 69.93 | 70.05 | 188,270 | -0.14(-0.20%) |
Jun 06, 2017 | 70.24 | 70.33 | 70.07 | 70.19 | 158,497 | +0.35(+0.51%) |
Jun 05, 2017 | 69.96 | 70.11 | 69.82 | 69.84 | 330,388 | -0.34(-0.48%) |
Jun 02, 2017 | 69.96 | 70.22 | 69.86 | 70.17 | 126,859 | +0.65(+0.93%) |