Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 69.80 | 69.94 | 69.33 | 69.33 | 9,226,554 | -0.42(-0.60%) |
Aug 30, 2017 | 70.00 | 70.25 | 69.73 | 69.75 | 6,564,329 | -0.20(-0.29%) |
Aug 29, 2017 | 68.98 | 70.14 | 68.83 | 69.96 | 8,630,890 | +0.66(+0.95%) |
Aug 28, 2017 | 69.64 | 69.68 | 69.15 | 69.30 | 9,707,000 | -0.53(-0.76%) |
Aug 25, 2017 | 69.72 | 70.24 | 69.70 | 69.83 | 11,149,862 | +0.26(+0.37%) |
Aug 24, 2017 | 71.59 | 71.76 | 69.14 | 69.57 | 21,537,766 | -1.44(-2.03%) |
Aug 23, 2017 | 71.36 | 71.55 | 70.94 | 71.01 | 8,781,128 | -0.05(-0.07%) |
Aug 22, 2017 | 70.87 | 71.19 | 70.79 | 71.07 | 7,370,899 | +0.28(+0.39%) |
Aug 21, 2017 | 70.27 | 71.11 | 69.97 | 70.79 | 10,825,280 | +0.36(+0.50%) |
Aug 18, 2017 | 70.71 | 71.36 | 70.41 | 70.44 | 10,981,826 | -0.35(-0.49%) |
Aug 17, 2017 | 70.03 | 70.87 | 69.56 | 70.78 | 19,468,512 | -1.14(-1.58%) |
Aug 16, 2017 | 72.18 | 72.33 | 71.53 | 71.92 | 12,977,523 | +0.19(+0.26%) |
Aug 15, 2017 | 71.79 | 72.29 | 71.53 | 71.73 | 7,955,987 | +0.06(+0.09%) |
Aug 14, 2017 | 71.57 | 72.15 | 71.49 | 71.67 | 8,773,821 | +0.27(+0.37%) |
Aug 11, 2017 | 71.70 | 72.16 | 71.37 | 71.40 | 8,901,585 | -0.23(-0.32%) |
Aug 10, 2017 | 72.00 | 72.29 | 71.54 | 71.63 | 9,058,592 | -0.84(-1.16%) |
Aug 09, 2017 | 72.03 | 72.82 | 71.85 | 72.48 | 7,438,674 | +0.47(+0.65%) |
Aug 08, 2017 | 71.64 | 72.25 | 71.40 | 72.01 | 8,362,848 | +0.27(+0.38%) |
Aug 07, 2017 | 71.11 | 71.88 | 71.08 | 71.73 | 6,214,402 | +0.71(+0.99%) |
Aug 04, 2017 | 71.54 | 71.84 | 70.79 | 71.03 | 8,092,251 | -0.34(-0.48%) |
Aug 03, 2017 | 71.79 | 72.16 | 71.20 | 71.37 | 11,270,426 | +0.30(+0.42%) |
Aug 02, 2017 | 70.90 | 71.58 | 70.87 | 71.07 | 9,826,924 | +0.03(+0.04%) |
Aug 01, 2017 | 70.82 | 71.25 | 70.60 | 71.05 | 6,488,648 | +0.45(+0.64%) |
Jul 31, 2017 | 70.44 | 70.90 | 70.33 | 70.60 | 7,096,453 | +0.16(+0.23%) |
Jul 28, 2017 | 70.43 | 70.56 | 70.19 | 70.44 | 5,637,328 | +0.03(+0.04%) |
Jul 27, 2017 | 69.47 | 70.48 | 69.26 | 70.41 | 9,124,103 | +0.78(+1.12%) |
Jul 26, 2017 | 69.32 | 69.87 | 68.79 | 69.63 | 7,609,693 | +0.34(+0.48%) |
Jul 25, 2017 | 68.49 | 69.60 | 68.30 | 69.30 | 13,034,765 | +1.44(+2.12%) |
Jul 24, 2017 | 67.10 | 68.09 | 67.10 | 67.86 | 8,370,910 | +0.65(+0.97%) |
Jul 21, 2017 | 66.93 | 67.28 | 66.69 | 67.21 | 8,105,305 | +0.11(+0.17%) |
Jul 20, 2017 | 67.27 | 66.81 | 67.09 | 5,625,614 | +0.13(+0.20%) | |
Jul 19, 2017 | 67.27 | 66.72 | 66.96 | 6,020,703 | -0.29(-0.43%) | |
Jul 18, 2017 | 67.29 | 67.55 | 67.07 | 67.25 | 4,889,083 | -0.15(-0.22%) |
Jul 17, 2017 | 67.33 | 67.84 | 67.24 | 67.40 | 10,011,294 | +0.03(+0.04%) |
Jul 14, 2017 | 67.31 | 67.56 | 66.99 | 67.37 | 10,369,808 | +1.14(+1.72%) |
Jul 13, 2017 | 65.90 | 66.41 | 65.81 | 66.24 | 9,246,298 | +0.98(+1.50%) |
Jul 12, 2017 | 65.01 | 65.49 | 65.01 | 65.26 | 6,458,746 | +0.41(+0.64%) |
Jul 11, 2017 | 64.76 | 65.35 | 64.72 | 64.84 | 8,533,956 | +0.21(+0.33%) |
Jul 10, 2017 | 66.32 | 66.46 | 64.54 | 64.63 | 17,071,190 | -1.85(-2.79%) |
Jul 07, 2017 | 66.76 | 66.91 | 66.24 | 66.48 | 6,013,339 | -0.12(-0.19%) |
Jul 06, 2017 | 66.50 | 67.05 | 66.40 | 66.61 | 6,981,876 | +0.13(+0.20%) |
Jul 05, 2017 | 66.68 | 67.03 | 66.34 | 66.47 | 6,841,165 | -0.04(-0.05%) |
Jul 03, 2017 | 66.93 | 67.37 | 66.27 | 66.51 | 5,493,821 | -0.28(-0.42%) |
Jun 30, 2017 | 67.14 | 67.29 | 66.78 | 66.79 | 7,888,659 | -0.22(-0.33%) |
Jun 29, 2017 | 67.29 | 67.36 | 66.62 | 67.01 | 8,002,537 | -0.51(-0.76%) |
Jun 28, 2017 | 67.29 | 67.78 | 67.29 | 67.52 | 7,918,941 | +0.44(+0.66%) |
Jun 27, 2017 | 66.63 | 67.40 | 66.59 | 67.08 | 7,313,245 | +0.45(+0.68%) |
Jun 26, 2017 | 66.15 | 67.01 | 66.12 | 66.63 | 9,729,838 | +0.58(+0.88%) |
Jun 23, 2017 | 66.72 | 66.88 | 65.79 | 66.05 | 14,821,088 | -0.60(-0.90%) |
Jun 22, 2017 | 67.10 | 67.13 | 66.46 | 66.65 | 9,190,749 | -0.64(-0.94%) |
Jun 21, 2017 | 66.72 | 67.61 | 66.70 | 67.29 | 10,210,569 | +0.62(+0.93%) |
Jun 20, 2017 | 66.97 | 67.00 | 66.47 | 66.67 | 11,351,481 | +0.04(+0.05%) |
Jun 19, 2017 | 66.53 | 67.08 | 65.77 | 66.63 | 18,235,128 | +0.23(+0.35%) |
Jun 16, 2017 | 65.26 | 66.63 | 64.68 | 66.40 | 63,716,640 | -3.24(-4.65%) |
Jun 15, 2017 | 69.88 | 69.99 | 68.63 | 69.64 | 12,800,620 | -0.87(-1.24%) |
Jun 14, 2017 | 70.18 | 70.63 | 69.95 | 70.52 | 5,672,793 | +0.34(+0.48%) |
Jun 13, 2017 | 69.91 | 70.22 | 69.62 | 70.18 | 6,263,712 | +0.25(+0.35%) |
Jun 12, 2017 | 70.07 | 70.93 | 69.58 | 69.93 | 11,796,022 | -0.16(-0.23%) |
Jun 09, 2017 | 69.75 | 70.22 | 69.47 | 70.09 | 10,656,778 | +0.43(+0.62%) |
Jun 08, 2017 | 70.71 | 69.04 | 69.66 | 12,387,749 | -0.19(-0.28%) | |
Jun 07, 2017 | 69.79 | 70.16 | 69.49 | 69.85 | 9,644,046 | +0.19(+0.28%) |
Jun 06, 2017 | 70.10 | 70.22 | 69.07 | 69.66 | 13,058,971 | -1.17(-1.66%) |
Jun 05, 2017 | 70.25 | 71.02 | 70.14 | 70.83 | 11,495,715 | +0.56(+0.80%) |
Jun 02, 2017 | 70.43 | 70.54 | 69.92 | 70.27 | 9,060,653 | -0.17(-0.24%) |