Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.14 | 63.38 | 62.94 | 63.10 | 396,527 | +0.05(+0.08%) |
Aug 30, 2017 | 63.19 | 63.43 | 62.89 | 63.05 | 365,780 | -0.23(-0.36%) |
Aug 29, 2017 | 64.22 | 64.38 | 63.23 | 63.28 | 282,467 | -0.76(-1.19%) |
Aug 28, 2017 | 64.48 | 64.48 | 63.58 | 64.04 | 605,747 | -0.29(-0.45%) |
Aug 25, 2017 | 64.01 | 64.60 | 63.95 | 64.33 | 213,651 | +0.43(+0.68%) |
Aug 24, 2017 | 64.08 | 64.11 | 63.42 | 63.89 | 524,072 | -0.12(-0.20%) |
Aug 23, 2017 | 63.41 | 64.35 | 63.15 | 64.02 | 943,500 | +0.39(+0.62%) |
Aug 22, 2017 | 58.99 | 64.31 | 58.65 | 63.62 | 1,963,767 | +4.66(+7.91%) |
Aug 21, 2017 | 58.59 | 59.11 | 58.30 | 58.96 | 253,202 | +0.38(+0.66%) |
Aug 18, 2017 | 58.16 | 58.84 | 57.88 | 58.58 | 213,012 | +0.31(+0.53%) |
Aug 17, 2017 | 58.71 | 58.89 | 58.27 | 58.27 | 221,631 | -0.44(-0.75%) |
Aug 16, 2017 | 58.22 | 58.80 | 58.22 | 58.71 | 216,177 | +0.48(+0.83%) |
Aug 15, 2017 | 57.77 | 58.28 | 57.17 | 58.23 | 273,195 | +0.25(+0.43%) |
Aug 14, 2017 | 58.25 | 58.25 | 57.58 | 57.98 | 459,622 | +0.15(+0.27%) |
Aug 11, 2017 | 58.05 | 58.36 | 57.32 | 57.83 | 432,003 | -0.59(-1.00%) |
Aug 10, 2017 | 58.14 | 58.67 | 57.83 | 58.41 | 296,978 | +0.13(+0.23%) |
Aug 09, 2017 | 58.62 | 58.98 | 58.23 | 58.28 | 305,185 | -0.37(-0.64%) |
Aug 08, 2017 | 57.76 | 58.68 | 57.61 | 58.65 | 416,253 | +0.70(+1.20%) |
Aug 07, 2017 | 57.84 | 58.12 | 57.50 | 57.95 | 341,508 | +0.17(+0.30%) |
Aug 04, 2017 | 58.26 | 58.26 | 57.08 | 57.78 | 387,304 | -0.13(-0.23%) |
Aug 03, 2017 | 57.61 | 57.99 | 57.37 | 57.92 | 313,716 | -0.09(-0.15%) |
Aug 02, 2017 | 57.71 | 58.00 | 57.53 | 58.00 | 277,277 | +0.02(+0.03%) |
Aug 01, 2017 | 57.51 | 58.04 | 57.39 | 57.98 | 213,652 | +0.57(+1.00%) |
Jul 31, 2017 | 57.11 | 57.51 | 56.86 | 57.41 | 542,075 | +0.34(+0.60%) |
Jul 28, 2017 | 57.16 | 57.20 | 56.67 | 57.07 | 217,405 | -0.13(-0.23%) |
Jul 27, 2017 | 57.04 | 57.36 | 57.00 | 57.20 | 248,957 | +0.12(+0.22%) |
Jul 26, 2017 | 56.92 | 57.23 | 56.84 | 57.08 | 239,563 | +0.06(+0.10%) |
Jul 25, 2017 | 56.83 | 57.10 | 56.73 | 57.02 | 371,388 | +0.24(+0.42%) |
Jul 24, 2017 | 57.40 | 57.44 | 56.62 | 56.78 | 202,537 | -0.70(-1.21%) |
Jul 21, 2017 | 56.88 | 57.53 | 56.65 | 57.48 | 242,042 | +0.60(+1.06%) |
Jul 20, 2017 | 56.70 | 57.18 | 56.70 | 56.87 | 228,781 | +0.42(+0.74%) |
Jul 19, 2017 | 56.21 | 56.47 | 56.08 | 56.45 | 186,334 | +0.31(+0.54%) |
Jul 18, 2017 | 56.02 | 56.27 | 55.76 | 56.15 | 233,003 | +0.11(+0.19%) |
Jul 17, 2017 | 55.94 | 56.07 | 55.60 | 56.04 | 267,901 | +0.13(+0.24%) |
Jul 14, 2017 | 55.90 | 56.16 | 55.65 | 55.91 | 246,109 | +0.46(+0.83%) |
Jul 13, 2017 | 55.79 | 55.79 | 55.27 | 55.45 | 265,143 | -0.32(-0.57%) |
Jul 12, 2017 | 55.60 | 55.96 | 55.47 | 55.77 | 281,329 | +0.67(+1.21%) |
Jul 11, 2017 | 55.45 | 55.45 | 54.90 | 55.10 | 263,368 | -0.26(-0.47%) |
Jul 10, 2017 | 55.60 | 55.75 | 55.35 | 55.36 | 378,559 | -0.24(-0.43%) |
Jul 07, 2017 | 55.30 | 55.94 | 55.18 | 55.60 | 230,614 | +0.32(+0.57%) |
Jul 06, 2017 | 55.35 | 55.52 | 55.07 | 55.28 | 330,075 | -0.20(-0.36%) |
Jul 05, 2017 | 55.64 | 55.70 | 55.19 | 55.48 | 321,096 | -0.18(-0.33%) |
Jul 03, 2017 | 56.05 | 56.18 | 55.66 | 55.66 | 199,937 | -0.15(-0.27%) |
Jun 30, 2017 | 56.20 | 56.39 | 55.80 | 55.81 | 231,978 | -0.23(-0.41%) |
Jun 29, 2017 | 56.31 | 56.31 | 55.62 | 56.04 | 250,873 | -0.70(-1.23%) |
Jun 28, 2017 | 57.15 | 57.51 | 56.66 | 56.74 | 285,039 | -0.13(-0.24%) |
Jun 27, 2017 | 57.34 | 57.43 | 56.64 | 56.87 | 195,889 | -0.63(-1.10%) |
Jun 26, 2017 | 57.10 | 57.68 | 57.01 | 57.51 | 227,739 | +0.38(+0.67%) |
Jun 23, 2017 | 57.31 | 57.64 | 56.97 | 57.12 | 379,908 | -0.23(-0.40%) |
Jun 22, 2017 | 57.73 | 57.82 | 57.19 | 57.35 | 236,562 | -0.27(-0.46%) |
Jun 21, 2017 | 58.24 | 58.26 | 57.38 | 57.62 | 301,710 | -0.60(-1.03%) |
Jun 20, 2017 | 58.89 | 58.94 | 58.15 | 58.22 | 324,678 | -0.66(-1.12%) |
Jun 19, 2017 | 59.21 | 59.22 | 58.65 | 58.88 | 225,965 | -0.39(-0.66%) |
Jun 16, 2017 | 58.67 | 59.31 | 58.52 | 59.27 | 536,352 | +0.47(+0.80%) |
Jun 15, 2017 | 58.03 | 58.80 | 57.97 | 58.80 | 274,811 | +0.41(+0.70%) |
Jun 14, 2017 | 58.61 | 58.80 | 58.12 | 58.39 | 424,860 | +0.23(+0.39%) |
Jun 13, 2017 | 57.96 | 58.28 | 57.78 | 58.16 | 519,557 | +0.02(+0.03%) |
Jun 12, 2017 | 58.38 | 58.72 | 57.94 | 58.15 | 338,305 | -0.24(-0.41%) |
Jun 09, 2017 | 58.43 | 58.62 | 58.29 | 58.38 | 282,255 | -0.24(-0.41%) |
Jun 08, 2017 | 58.98 | 59.15 | 58.29 | 58.62 | 274,189 | -0.51(-0.86%) |
Jun 07, 2017 | 58.88 | 59.23 | 58.58 | 59.13 | 242,302 | +0.26(+0.44%) |
Jun 06, 2017 | 59.01 | 59.18 | 58.77 | 58.87 | 276,691 | -0.14(-0.24%) |
Jun 05, 2017 | 59.55 | 59.66 | 58.98 | 59.01 | 253,467 | -0.69(-1.15%) |
Jun 02, 2017 | 59.50 | 59.97 | 59.21 | 59.70 | 343,797 | +0.53(+0.90%) |