Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.35 | 72.78 | 71.94 | 72.46 | 248,754 | +0.47(+0.66%) |
Aug 30, 2017 | 70.81 | 72.21 | 70.73 | 71.98 | 166,268 | +1.17(+1.66%) |
Aug 29, 2017 | 69.14 | 71.17 | 68.97 | 70.81 | 288,021 | +0.75(+1.07%) |
Aug 28, 2017 | 69.79 | 70.11 | 69.19 | 70.06 | 233,773 | +0.56(+0.81%) |
Aug 25, 2017 | 70.64 | 70.64 | 68.99 | 69.50 | 211,175 | -0.68(-0.97%) |
Aug 24, 2017 | 69.90 | 70.63 | 69.22 | 70.18 | 215,623 | +0.69(+0.99%) |
Aug 23, 2017 | 70.48 | 70.84 | 69.28 | 69.49 | 233,584 | -1.84(-2.58%) |
Aug 22, 2017 | 69.53 | 71.47 | 69.28 | 71.33 | 267,198 | +2.27(+3.28%) |
Aug 21, 2017 | 70.04 | 70.43 | 68.23 | 69.07 | 247,366 | -0.97(-1.38%) |
Aug 18, 2017 | 69.19 | 70.37 | 69.19 | 70.03 | 290,372 | +0.70(+1.01%) |
Aug 17, 2017 | 70.87 | 71.58 | 69.28 | 69.33 | 220,736 | -2.04(-2.86%) |
Aug 16, 2017 | 71.03 | 72.21 | 70.70 | 71.37 | 240,940 | +0.59(+0.84%) |
Aug 15, 2017 | 71.79 | 72.02 | 70.69 | 70.78 | 242,034 | -0.76(-1.06%) |
Aug 14, 2017 | 71.06 | 71.65 | 70.72 | 71.54 | 366,426 | +1.42(+2.02%) |
Aug 11, 2017 | 68.49 | 70.32 | 68.44 | 70.12 | 348,139 | +1.69(+2.48%) |
Aug 10, 2017 | 68.59 | 69.45 | 68.25 | 68.43 | 480,579 | -0.75(-1.08%) |
Aug 09, 2017 | 68.71 | 70.05 | 68.15 | 69.18 | 500,766 | -0.50(-0.72%) |
Aug 08, 2017 | 70.17 | 71.28 | 69.55 | 69.68 | 440,202 | -0.62(-0.88%) |
Aug 07, 2017 | 68.63 | 70.61 | 68.33 | 70.30 | 470,918 | +2.01(+2.94%) |
Aug 04, 2017 | 68.80 | 66.38 | 68.29 | 640,962 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.54 | 70.53 | 67.40 | 67.52 | 531,120 | -2.10(-3.01%) |
Aug 02, 2017 | 71.51 | 71.90 | 68.80 | 69.62 | 542,128 | -1.70(-2.39%) |
Aug 01, 2017 | 73.88 | 74.76 | 69.09 | 71.32 | 993,653 | -0.16(-0.22%) |
Jul 31, 2017 | 71.32 | 72.19 | 70.95 | 71.48 | 563,841 | +0.37(+0.53%) |
Jul 28, 2017 | 71.85 | 72.77 | 70.79 | 71.11 | 398,656 | -1.12(-1.56%) |
Jul 27, 2017 | 74.63 | 74.67 | 71.38 | 72.23 | 480,334 | -2.02(-2.72%) |
Jul 26, 2017 | 73.73 | 75.04 | 73.62 | 74.25 | 347,695 | +0.78(+1.06%) |
Jul 25, 2017 | 74.00 | 74.00 | 72.52 | 73.47 | 327,672 | -0.43(-0.59%) |
Jul 24, 2017 | 73.55 | 74.48 | 73.42 | 73.91 | 379,272 | +0.00(+0.00%) |
Jul 21, 2017 | 74.71 | 74.71 | 72.95 | 73.91 | 353,927 | -0.75(-1.00%) |
Jul 20, 2017 | 75.26 | 73.99 | 74.65 | 495,147 | -0.33(-0.45%) | |
Jul 19, 2017 | 72.71 | 75.00 | 72.66 | 74.99 | 626,134 | +2.76(+3.82%) |
Jul 18, 2017 | 70.79 | 72.31 | 70.01 | 72.23 | 474,008 | +1.27(+1.79%) |
Jul 17, 2017 | 70.71 | 71.19 | 69.95 | 70.96 | 313,128 | +0.42(+0.60%) |
Jul 14, 2017 | 69.96 | 70.60 | 68.98 | 70.54 | 362,627 | +0.94(+1.34%) |
Jul 13, 2017 | 69.90 | 70.11 | 68.95 | 69.60 | 318,807 | -0.20(-0.28%) |
Jul 12, 2017 | 68.96 | 70.61 | 68.77 | 69.80 | 559,885 | +1.74(+2.56%) |
Jul 11, 2017 | 67.28 | 69.06 | 67.14 | 68.05 | 582,118 | +0.70(+1.04%) |
Jul 10, 2017 | 65.69 | 67.77 | 65.59 | 67.35 | 627,172 | +1.37(+2.08%) |
Jul 07, 2017 | 65.33 | 66.36 | 64.71 | 65.98 | 442,571 | +1.61(+2.49%) |
Jul 06, 2017 | 63.99 | 65.34 | 63.16 | 64.38 | 508,042 | -0.45(-0.70%) |
Jul 05, 2017 | 62.72 | 65.37 | 62.72 | 64.83 | 613,087 | +1.25(+1.97%) |
Jul 03, 2017 | 63.98 | 64.85 | 63.33 | 63.58 | 301,047 | -0.16(-0.25%) |
Jun 30, 2017 | 64.43 | 65.39 | 63.71 | 63.74 | 347,032 | -0.47(-0.74%) |
Jun 29, 2017 | 67.30 | 67.72 | 62.87 | 64.21 | 837,580 | -3.59(-5.29%) |
Jun 28, 2017 | 65.07 | 67.84 | 64.04 | 67.80 | 679,178 | +2.99(+4.61%) |
Jun 27, 2017 | 66.89 | 67.10 | 64.79 | 64.81 | 516,309 | -2.52(-3.75%) |
Jun 26, 2017 | 68.30 | 68.88 | 66.24 | 67.33 | 528,070 | -0.70(-1.03%) |
Jun 23, 2017 | 68.95 | 68.03 | 632,810 | +0.53(+0.79%) | ||
Jun 22, 2017 | 68.94 | 69.21 | 66.46 | 67.50 | 718,434 | -1.49(-2.16%) |
Jun 21, 2017 | 69.04 | 69.80 | 68.60 | 68.99 | 561,056 | -0.52(-0.75%) |
Jun 20, 2017 | 71.52 | 72.21 | 68.78 | 69.51 | 690,199 | -1.96(-2.74%) |
Jun 19, 2017 | 71.43 | 72.62 | 70.74 | 71.47 | 408,696 | +0.67(+0.95%) |
Jun 16, 2017 | 70.74 | 72.40 | 70.22 | 70.80 | 596,857 | -0.24(-0.33%) |
Jun 15, 2017 | 72.09 | 72.50 | 70.40 | 71.04 | 1,032,875 | -3.10(-4.19%) |
Jun 14, 2017 | 77.28 | 77.28 | 72.77 | 74.14 | 514,084 | -2.97(-3.85%) |
Jun 13, 2017 | 77.77 | 79.41 | 76.37 | 77.11 | 475,559 | +0.11(+0.14%) |
Jun 12, 2017 | 78.19 | 78.21 | 71.58 | 77.00 | 1,454,879 | -2.50(-3.15%) |
Jun 09, 2017 | 84.17 | 84.98 | 77.98 | 79.50 | 983,421 | -4.37(-5.22%) |
Jun 08, 2017 | 81.02 | 83.96 | 80.55 | 83.88 | 453,775 | +3.03(+3.75%) |
Jun 07, 2017 | 79.41 | 80.98 | 79.11 | 80.84 | 314,345 | +1.82(+2.31%) |
Jun 06, 2017 | 77.96 | 79.83 | 77.26 | 79.02 | 239,641 | +0.65(+0.83%) |
Jun 05, 2017 | 78.35 | 79.64 | 78.17 | 78.37 | 213,361 | +0.14(+0.18%) |
Jun 02, 2017 | 76.99 | 78.98 | 76.99 | 78.23 | 338,784 | +1.27(+1.65%) |