Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 71.15 | 71.28 | 70.25 | 70.35 | 4,080,787 | -0.42(-0.60%) |
Aug 30, 2017 | 70.46 | 71.36 | 70.28 | 70.77 | 2,372,187 | +0.31(+0.44%) |
Aug 29, 2017 | 70.47 | 70.61 | 69.75 | 70.46 | 3,579,139 | -0.72(-1.01%) |
Aug 28, 2017 | 72.19 | 72.25 | 71.00 | 71.18 | 1,534,627 | -0.83(-1.15%) |
Aug 25, 2017 | 72.24 | 72.79 | 71.97 | 72.01 | 1,363,127 | +0.05(+0.07%) |
Aug 24, 2017 | 72.02 | 72.32 | 71.72 | 71.96 | 1,028,385 | +0.12(+0.17%) |
Aug 23, 2017 | 71.60 | 72.57 | 71.58 | 71.83 | 1,302,258 | -0.13(-0.18%) |
Aug 22, 2017 | 72.21 | 72.52 | 71.39 | 71.97 | 2,125,783 | +0.02(+0.02%) |
Aug 21, 2017 | 72.14 | 72.22 | 71.66 | 71.95 | 1,595,523 | -0.10(-0.13%) |
Aug 18, 2017 | 72.18 | 72.89 | 71.86 | 72.05 | 2,733,277 | -0.41(-0.56%) |
Aug 17, 2017 | 74.04 | 74.26 | 72.43 | 72.45 | 1,989,289 | -1.62(-2.18%) |
Aug 16, 2017 | 74.87 | 75.11 | 73.88 | 74.07 | 1,349,619 | -0.29(-0.39%) |
Aug 15, 2017 | 75.05 | 75.22 | 73.63 | 74.36 | 2,618,200 | -0.10(-0.13%) |
Aug 14, 2017 | 74.06 | 74.86 | 73.81 | 74.46 | 2,017,370 | +1.29(+1.76%) |
Aug 11, 2017 | 73.67 | 73.76 | 72.75 | 73.17 | 2,251,098 | -0.23(-0.31%) |
Aug 10, 2017 | 74.67 | 74.79 | 73.34 | 73.40 | 2,305,155 | -1.84(-2.44%) |
Aug 09, 2017 | 75.08 | 75.36 | 74.63 | 75.24 | 1,513,888 | -0.33(-0.43%) |
Aug 08, 2017 | 75.14 | 77.21 | 75.14 | 75.56 | 2,255,122 | +0.32(+0.42%) |
Aug 07, 2017 | 74.78 | 75.48 | 74.56 | 75.25 | 1,570,993 | +0.65(+0.88%) |
Aug 04, 2017 | 75.40 | 75.48 | 74.46 | 74.59 | 2,969,435 | -0.16(-0.21%) |
Aug 03, 2017 | 75.39 | 75.67 | 74.66 | 74.75 | 2,834,690 | -0.64(-0.84%) |
Aug 02, 2017 | 75.51 | 75.66 | 75.10 | 75.39 | 3,065,739 | -0.26(-0.35%) |
Aug 01, 2017 | 76.20 | 76.28 | 75.33 | 75.65 | 2,588,084 | -0.15(-0.20%) |
Jul 31, 2017 | 75.13 | 76.21 | 74.90 | 75.80 | 3,334,911 | +1.06(+1.42%) |
Jul 28, 2017 | 74.63 | 74.89 | 73.72 | 74.74 | 3,597,438 | +0.15(+0.20%) |
Jul 27, 2017 | 75.57 | 75.60 | 74.23 | 74.59 | 3,279,115 | -0.80(-1.06%) |
Jul 26, 2017 | 76.68 | 76.72 | 75.31 | 75.39 | 2,847,044 | -1.21(-1.58%) |
Jul 25, 2017 | 77.40 | 77.58 | 76.22 | 76.60 | 3,714,824 | -0.03(-0.03%) |
Jul 24, 2017 | 76.98 | 77.01 | 76.23 | 76.63 | 4,444,482 | -0.72(-0.93%) |
Jul 21, 2017 | 75.09 | 77.61 | 74.36 | 77.35 | 11,013,447 | +6.10(+8.55%) |
Jul 20, 2017 | 71.43 | 71.68 | 70.40 | 71.25 | 5,646,443 | -0.33(-0.45%) |
Jul 19, 2017 | 72.08 | 72.11 | 71.04 | 71.58 | 3,601,235 | -0.17(-0.23%) |
Jul 18, 2017 | 71.88 | 72.01 | 71.22 | 71.75 | 1,526,927 | -0.53(-0.73%) |
Jul 17, 2017 | 72.48 | 72.64 | 72.03 | 72.27 | 2,185,902 | -0.29(-0.40%) |
Jul 14, 2017 | 71.98 | 72.88 | 71.40 | 72.56 | 2,235,432 | -0.08(-0.11%) |
Jul 13, 2017 | 72.34 | 72.81 | 72.14 | 72.64 | 1,866,113 | +0.34(+0.47%) |
Jul 12, 2017 | 71.24 | 72.46 | 70.93 | 72.30 | 2,816,767 | +1.02(+1.43%) |
Jul 11, 2017 | 72.19 | 72.26 | 71.07 | 71.28 | 3,120,054 | -0.89(-1.23%) |
Jul 10, 2017 | 72.46 | 72.55 | 72.09 | 72.17 | 2,714,526 | -0.40(-0.55%) |
Jul 07, 2017 | 72.70 | 72.72 | 72.05 | 72.56 | 1,859,262 | +0.34(+0.47%) |
Jul 06, 2017 | 72.41 | 72.95 | 72.07 | 72.22 | 3,999,458 | -0.52(-0.71%) |
Jul 05, 2017 | 73.35 | 73.72 | 72.23 | 72.74 | 3,278,304 | -0.76(-1.03%) |
Jul 03, 2017 | 73.37 | 74.31 | 73.20 | 73.50 | 1,771,772 | +0.83(+1.14%) |
Jun 30, 2017 | 72.14 | 73.16 | 71.76 | 72.67 | 3,376,200 | +1.01(+1.41%) |
Jun 29, 2017 | 71.90 | 73.00 | 70.78 | 71.66 | 6,914,492 | -1.33(-1.82%) |
Jun 28, 2017 | 72.23 | 73.46 | 72.17 | 72.99 | 4,308,163 | +1.41(+1.97%) |
Jun 27, 2017 | 71.11 | 72.33 | 71.03 | 71.58 | 2,325,811 | +0.69(+0.98%) |
Jun 26, 2017 | 70.27 | 71.10 | 70.03 | 70.88 | 2,443,385 | +0.94(+1.35%) |
Jun 23, 2017 | 71.02 | 71.05 | 69.81 | 69.94 | 3,597,138 | -0.77(-1.08%) |
Jun 22, 2017 | 71.01 | 71.09 | 70.43 | 70.71 | 2,547,920 | -0.43(-0.61%) |
Jun 21, 2017 | 71.51 | 71.51 | 70.97 | 71.14 | 2,958,658 | -0.30(-0.42%) |
Jun 20, 2017 | 71.80 | 71.90 | 71.32 | 71.44 | 3,064,923 | -0.45(-0.62%) |
Jun 19, 2017 | 71.89 | 72.08 | 71.50 | 71.89 | 3,674,832 | +0.37(+0.52%) |
Jun 16, 2017 | 71.65 | 71.82 | 71.18 | 71.52 | 3,713,667 | -0.04(-0.05%) |
Jun 15, 2017 | 70.02 | 71.73 | 69.92 | 71.55 | 4,401,437 | +1.11(+1.57%) |
Jun 14, 2017 | 69.89 | 70.54 | 69.01 | 70.44 | 3,250,410 | -0.42(-0.60%) |
Jun 13, 2017 | 70.80 | 71.17 | 70.23 | 70.87 | 3,059,318 | +0.35(+0.50%) |
Jun 12, 2017 | 70.50 | 71.21 | 70.02 | 70.51 | 2,999,466 | +0.09(+0.12%) |
Jun 09, 2017 | 70.43 | 70.73 | 69.76 | 70.43 | 3,961,343 | +0.57(+0.82%) |
Jun 08, 2017 | 70.51 | 69.30 | 69.85 | 2,647,521 | +0.46(+0.66%) | |
Jun 07, 2017 | 69.06 | 69.94 | 68.79 | 69.40 | 2,777,004 | +0.55(+0.80%) |
Jun 06, 2017 | 68.40 | 68.98 | 67.81 | 68.84 | 2,850,616 | -0.05(-0.08%) |
Jun 05, 2017 | 68.65 | 69.34 | 68.41 | 68.90 | 2,293,971 | +0.26(+0.37%) |
Jun 02, 2017 | 68.10 | 68.90 | 67.65 | 68.64 | 2,875,791 | +0.11(+0.15%) |