Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.65 | 66.65 | 66.65 | 0 | +1.75(+2.70%) | |
Aug 30, 2017 | 63.85 | 64.98 | 63.74 | 64.90 | 4,320,993 | +0.68(+1.06%) |
Aug 29, 2017 | 64.36 | 64.42 | 64.04 | 64.22 | 3,168,088 | -0.45(-0.70%) |
Aug 28, 2017 | 64.72 | 64.82 | 64.28 | 64.67 | 4,408,139 | +0.13(+0.20%) |
Aug 25, 2017 | 64.59 | 64.74 | 64.27 | 64.54 | 2,676,460 | +0.19(+0.30%) |
Aug 24, 2017 | 64.59 | 64.82 | 64.31 | 64.35 | 2,952,938 | -0.23(-0.36%) |
Aug 23, 2017 | 64.50 | 65.17 | 64.50 | 64.58 | 4,814,419 | -0.20(-0.31%) |
Aug 22, 2017 | 64.12 | 64.95 | 64.03 | 64.78 | 5,827,738 | +0.92(+1.44%) |
Aug 21, 2017 | 63.98 | 63.17 | 63.86 | 5,171,771 | +0.46(+0.73%) | |
Aug 18, 2017 | 62.92 | 63.59 | 62.83 | 63.40 | 5,432,018 | +0.22(+0.35%) |
Aug 17, 2017 | 63.60 | 63.95 | 63.16 | 63.18 | 5,987,927 | -0.76(-1.19%) |
Aug 16, 2017 | 63.79 | 64.02 | 63.57 | 63.94 | 5,153,651 | +0.27(+0.42%) |
Aug 15, 2017 | 63.62 | 63.73 | 63.20 | 63.67 | 3,722,422 | +0.26(+0.41%) |
Aug 14, 2017 | 63.53 | 63.90 | 63.24 | 63.41 | 3,168,883 | +0.15(+0.24%) |
Aug 11, 2017 | 63.04 | 63.46 | 63.03 | 63.26 | 4,990,267 | +0.15(+0.24%) |
Aug 10, 2017 | 63.26 | 63.40 | 62.52 | 63.11 | 5,253,387 | -0.39(-0.61%) |
Aug 09, 2017 | 63.27 | 63.65 | 63.15 | 63.50 | 3,234,369 | +0.09(+0.14%) |
Aug 08, 2017 | 63.80 | 64.01 | 63.16 | 63.41 | 4,199,449 | -0.47(-0.74%) |
Aug 07, 2017 | 64.15 | 64.21 | 63.61 | 63.88 | 3,888,904 | -0.23(-0.36%) |
Aug 04, 2017 | 63.55 | 64.16 | 63.52 | 64.11 | 4,015,865 | +0.68(+1.07%) |
Aug 03, 2017 | 64.31 | 64.53 | 63.23 | 63.43 | 6,185,131 | -0.87(-1.35%) |
Aug 02, 2017 | 64.33 | 64.51 | 63.91 | 64.30 | 3,462,366 | -0.39(-0.60%) |
Aug 01, 2017 | 64.46 | 64.80 | 64.08 | 64.69 | 5,200,168 | +0.45(+0.70%) |
Jul 31, 2017 | 65.97 | 66.00 | 64.21 | 64.24 | 7,076,593 | -1.44(-2.19%) |
Jul 28, 2017 | 66.64 | 66.90 | 65.22 | 65.68 | 3,841,299 | -0.42(-0.64%) |
Jul 27, 2017 | 66.73 | 67.24 | 65.67 | 66.10 | 5,817,714 | -0.32(-0.48%) |
Jul 26, 2017 | 66.73 | 66.81 | 65.98 | 66.42 | 4,906,085 | -0.43(-0.64%) |
Jul 25, 2017 | 67.08 | 67.50 | 66.63 | 66.85 | 5,089,816 | +0.63(+0.95%) |
Jul 24, 2017 | 66.08 | 66.62 | 65.87 | 66.22 | 3,525,402 | +0.08(+0.12%) |
Jul 21, 2017 | 66.30 | 66.54 | 66.06 | 66.14 | 3,069,992 | -0.25(-0.38%) |
Jul 20, 2017 | 66.77 | 66.85 | 66.25 | 66.39 | 4,347,807 | -0.38(-0.57%) |
Jul 19, 2017 | 65.93 | 66.79 | 65.85 | 66.77 | 3,174,805 | +1.02(+1.55%) |
Jul 18, 2017 | 65.98 | 66.14 | 65.59 | 65.75 | 2,436,174 | -0.37(-0.56%) |
Jul 17, 2017 | 66.25 | 66.46 | 65.87 | 66.12 | 2,917,831 | -0.12(-0.18%) |
Jul 14, 2017 | 65.74 | 66.42 | 65.53 | 66.24 | 3,141,697 | +0.63(+0.96%) |
Jul 13, 2017 | 66.27 | 66.48 | 65.45 | 65.61 | 4,848,703 | -0.67(-1.01%) |
Jul 12, 2017 | 64.91 | 66.41 | 64.72 | 66.28 | 6,834,900 | +1.73(+2.68%) |
Jul 11, 2017 | 64.58 | 64.61 | 63.91 | 64.55 | 3,297,940 | +0.03(+0.05%) |
Jul 10, 2017 | 63.89 | 64.84 | 63.54 | 64.52 | 3,595,947 | +0.63(+0.99%) |
Jul 07, 2017 | 63.61 | 63.98 | 63.26 | 63.89 | 3,295,464 | +0.33(+0.52%) |
Jul 06, 2017 | 63.28 | 63.95 | 62.84 | 63.56 | 3,368,502 | +0.14(+0.22%) |
Jul 05, 2017 | 64.00 | 64.10 | 63.04 | 63.42 | 3,851,986 | -0.52(-0.81%) |
Jul 03, 2017 | 63.42 | 64.24 | 63.31 | 63.94 | 3,014,103 | +0.87(+1.38%) |
Jun 30, 2017 | 62.88 | 63.44 | 62.60 | 63.07 | 6,708,058 | +0.36(+0.57%) |
Jun 29, 2017 | 63.28 | 63.93 | 62.50 | 62.71 | 4,435,883 | -0.54(-0.85%) |
Jun 28, 2017 | 63.42 | 63.56 | 63.06 | 63.25 | 5,115,790 | +0.16(+0.25%) |
Jun 27, 2017 | 63.66 | 63.74 | 62.99 | 63.09 | 5,266,307 | -0.48(-0.76%) |
Jun 26, 2017 | 63.54 | 63.96 | 63.30 | 63.57 | 4,589,070 | +0.10(+0.16%) |
Jun 23, 2017 | 63.84 | 64.00 | 63.29 | 63.47 | 7,179,786 | -0.36(-0.56%) |
Jun 22, 2017 | 63.72 | 64.13 | 63.57 | 63.83 | 4,785,283 | +0.15(+0.24%) |
Jun 21, 2017 | 65.10 | 65.21 | 63.52 | 63.68 | 5,986,456 | -1.42(-2.18%) |
Jun 20, 2017 | 65.16 | 65.38 | 64.75 | 65.10 | 7,347,166 | -0.12(-0.18%) |
Jun 19, 2017 | 64.66 | 65.47 | 64.66 | 65.22 | 4,361,941 | +0.83(+1.29%) |
Jun 16, 2017 | 64.65 | 64.75 | 63.84 | 64.39 | 9,450,605 | +0.29(+0.45%) |
Jun 15, 2017 | 64.09 | 64.50 | 63.20 | 64.10 | 7,279,420 | -0.43(-0.67%) |
Jun 14, 2017 | 65.34 | 65.42 | 64.20 | 64.53 | 5,256,782 | -0.73(-1.12%) |
Jun 13, 2017 | 63.96 | 65.31 | 63.96 | 65.26 | 5,433,999 | +1.25(+1.95%) |
Jun 12, 2017 | 64.74 | 64.60 | 63.73 | 64.01 | 5,479,453 | -0.73(-1.13%) |
Jun 09, 2017 | 64.07 | 64.90 | 63.99 | 64.74 | 8,361,140 | +0.77(+1.20%) |
Jun 08, 2017 | 64.23 | 63.58 | 63.97 | 5,437,815 | -0.01(-0.02%) | |
Jun 07, 2017 | 63.94 | 64.09 | 63.24 | 63.98 | 6,399,216 | +0.25(+0.39%) |
Jun 06, 2017 | 63.00 | 64.06 | 62.86 | 63.73 | 6,270,950 | +0.52(+0.82%) |
Jun 05, 2017 | 63.00 | 63.34 | 62.85 | 63.21 | 5,547,086 | +0.16(+0.25%) |
Jun 02, 2017 | 62.97 | 63.43 | 62.80 | 63.05 | 4,651,162 | +0.29(+0.46%) |
Jun 01, 2017 | 61.96 | 62.86 | 61.88 | 62.76 | 5,849,937 | +0.80(+1.29%) |
May 31, 2017 | 60.99 | 61.98 | 60.56 | 61.96 | 11,007,031 | +1.07(+1.76%) |
May 30, 2017 | 60.76 | 61.10 | 60.61 | 60.89 | 3,966,242 | -0.17(-0.28%) |
May 26, 2017 | 60.46 | 61.16 | 60.44 | 61.06 | 3,123,463 | +0.41(+0.68%) |
May 25, 2017 | 61.72 | 61.88 | 60.38 | 60.65 | 4,507,806 | -0.80(-1.30%) |
May 24, 2017 | 60.97 | 61.90 | 60.94 | 61.45 | 5,485,518 | +0.67(+1.10%) |
May 23, 2017 | 61.17 | 61.44 | 60.74 | 60.78 | 5,313,343 | -0.20(-0.33%) |
May 22, 2017 | 61.81 | 61.90 | 60.95 | 60.98 | 5,117,348 | -0.31(-0.51%) |
May 19, 2017 | 60.63 | 61.93 | 60.59 | 61.29 | 7,975,354 | +0.71(+1.17%) |
May 18, 2017 | 59.83 | 60.86 | 59.29 | 60.58 | 5,091,612 | +0.38(+0.63%) |
May 17, 2017 | 62.30 | 61.92 | 60.13 | 60.20 | 7,345,589 | -2.10(-3.37%) |
May 16, 2017 | 62.53 | 62.73 | 62.17 | 62.30 | 3,632,858 | -0.10(-0.16%) |
May 15, 2017 | 62.34 | 62.96 | 62.24 | 62.40 | 3,444,871 | +0.36(+0.58%) |
May 12, 2017 | 61.79 | 62.08 | 61.62 | 62.04 | 3,056,953 | +0.18(+0.29%) |
May 11, 2017 | 61.82 | 62.07 | 60.60 | 61.86 | 7,008,723 | +0.15(+0.24%) |
May 10, 2017 | 61.98 | 62.12 | 61.44 | 61.71 | 4,315,419 | -0.12(-0.19%) |
May 09, 2017 | 62.35 | 62.75 | 61.73 | 61.83 | 3,921,166 | -0.54(-0.87%) |
May 08, 2017 | 62.84 | 62.94 | 62.17 | 62.37 | 4,975,211 | -0.72(-1.14%) |
May 05, 2017 | 61.68 | 63.22 | 61.51 | 63.09 | 10,191,149 | +1.67(+2.72%) |
May 04, 2017 | 61.89 | 61.95 | 61.23 | 61.42 | 7,765,806 | -0.29(-0.47%) |
May 03, 2017 | 62.24 | 62.45 | 61.22 | 61.71 | 8,609,662 | -0.81(-1.30%) |
May 02, 2017 | 62.83 | 63.00 | 62.31 | 62.52 | 5,766,148 | +0.00(+0.00%) |