Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.35 | 61.57 | 60.90 | 60.99 | 185,169 | -0.09(-0.15%) |
Aug 30, 2017 | 61.34 | 61.34 | 60.96 | 61.08 | 287,367 | -0.16(-0.25%) |
Aug 29, 2017 | 61.26 | 61.58 | 61.09 | 61.24 | 209,315 | -0.78(-1.26%) |
Aug 28, 2017 | 62.37 | 62.58 | 61.77 | 62.02 | 108,070 | -0.16(-0.26%) |
Aug 25, 2017 | 62.06 | 62.48 | 61.89 | 62.18 | 124,614 | +0.42(+0.68%) |
Aug 24, 2017 | 61.58 | 62.02 | 61.24 | 61.76 | 97,188 | +0.40(+0.64%) |
Aug 23, 2017 | 60.82 | 61.68 | 60.50 | 61.37 | 146,264 | +0.10(+0.16%) |
Aug 22, 2017 | 61.46 | 61.69 | 61.16 | 61.27 | 117,621 | +0.07(+0.11%) |
Aug 21, 2017 | 61.34 | 61.34 | 60.52 | 61.20 | 150,836 | -0.14(-0.23%) |
Aug 18, 2017 | 60.83 | 61.84 | 60.75 | 61.34 | 169,958 | +0.25(+0.41%) |
Aug 17, 2017 | 62.56 | 62.75 | 61.06 | 61.09 | 176,215 | -1.81(-2.87%) |
Aug 16, 2017 | 62.87 | 63.34 | 62.62 | 62.89 | 173,797 | +0.20(+0.32%) |
Aug 15, 2017 | 63.63 | 63.75 | 62.68 | 62.69 | 86,657 | -0.52(-0.82%) |
Aug 14, 2017 | 62.37 | 63.38 | 62.08 | 63.21 | 184,071 | +1.33(+2.16%) |
Aug 11, 2017 | 62.14 | 62.82 | 61.48 | 61.88 | 183,123 | -0.30(-0.49%) |
Aug 10, 2017 | 63.10 | 63.28 | 62.17 | 62.18 | 154,201 | -1.47(-2.30%) |
Aug 09, 2017 | 63.83 | 63.98 | 63.39 | 63.65 | 130,382 | -1.02(-1.58%) |
Aug 08, 2017 | 64.62 | 65.74 | 64.58 | 64.67 | 121,747 | +0.00(+0.00%) |
Aug 07, 2017 | 65.14 | 65.21 | 64.48 | 64.67 | 123,827 | -0.48(-0.74%) |
Aug 04, 2017 | 65.14 | 65.45 | 64.83 | 65.15 | 105,913 | +0.47(+0.73%) |
Aug 03, 2017 | 65.34 | 65.34 | 64.46 | 64.68 | 139,959 | -0.67(-1.03%) |
Aug 02, 2017 | 65.38 | 65.62 | 64.62 | 65.35 | 208,790 | -0.09(-0.13%) |
Aug 01, 2017 | 64.81 | 65.56 | 64.43 | 65.44 | 229,297 | +0.55(+0.85%) |
Jul 31, 2017 | 64.69 | 65.13 | 64.44 | 64.89 | 183,540 | +0.52(+0.81%) |
Jul 28, 2017 | 64.76 | 64.79 | 64.10 | 64.37 | 134,500 | -0.42(-0.65%) |
Jul 27, 2017 | 64.89 | 65.44 | 64.16 | 64.79 | 177,298 | +0.16(+0.25%) |
Jul 26, 2017 | 66.23 | 66.30 | 64.52 | 64.62 | 249,269 | -1.52(-2.30%) |
Jul 25, 2017 | 66.10 | 66.84 | 65.83 | 66.14 | 554,527 | +1.33(+2.06%) |
Jul 24, 2017 | 63.83 | 65.11 | 63.58 | 64.81 | 337,063 | +1.64(+2.60%) |
Jul 21, 2017 | 63.34 | 63.96 | 62.90 | 63.17 | 309,256 | -0.40(-0.63%) |
Jul 20, 2017 | 63.51 | 64.03 | 63.28 | 63.57 | 261,053 | +0.13(+0.21%) |
Jul 19, 2017 | 63.41 | 63.55 | 62.96 | 63.44 | 126,331 | +0.10(+0.16%) |
Jul 18, 2017 | 63.10 | 63.67 | 63.09 | 63.34 | 191,211 | -0.15(-0.23%) |
Jul 17, 2017 | 62.89 | 63.84 | 62.70 | 63.48 | 169,548 | +0.29(+0.45%) |
Jul 14, 2017 | 62.97 | 63.58 | 62.43 | 63.20 | 171,721 | -0.29(-0.46%) |
Jul 13, 2017 | 63.37 | 63.72 | 63.15 | 63.49 | 156,340 | +0.16(+0.24%) |
Jul 12, 2017 | 63.13 | 63.88 | 63.13 | 63.34 | 225,698 | +0.07(+0.11%) |
Jul 11, 2017 | 63.97 | 64.14 | 63.05 | 63.27 | 270,005 | -0.83(-1.29%) |
Jul 10, 2017 | 64.59 | 64.82 | 64.05 | 64.10 | 167,833 | -0.58(-0.90%) |
Jul 07, 2017 | 64.66 | 64.87 | 63.96 | 64.68 | 206,404 | +0.31(+0.48%) |
Jul 06, 2017 | 65.38 | 65.38 | 64.29 | 64.37 | 257,349 | -1.21(-1.84%) |
Jul 05, 2017 | 65.90 | 65.90 | 64.96 | 65.58 | 239,339 | -0.24(-0.37%) |
Jul 03, 2017 | 66.21 | 64.34 | 65.82 | 160,386 | +1.47(+2.29%) | |
Jun 30, 2017 | 64.98 | 64.98 | 64.12 | 64.34 | 258,168 | -0.48(-0.74%) |
Jun 29, 2017 | 65.50 | 65.50 | 64.13 | 64.83 | 291,635 | +0.63(+0.98%) |
Jun 28, 2017 | 63.60 | 64.48 | 63.58 | 64.20 | 298,843 | +1.14(+1.81%) |
Jun 27, 2017 | 63.22 | 63.86 | 62.82 | 63.06 | 234,986 | +0.23(+0.37%) |
Jun 26, 2017 | 62.39 | 63.24 | 62.30 | 62.82 | 206,636 | +0.62(+1.00%) |
Jun 23, 2017 | 62.76 | 62.82 | 61.85 | 62.20 | 372,773 | -0.38(-0.61%) |
Jun 22, 2017 | 62.29 | 62.60 | 61.76 | 62.58 | 363,302 | +0.27(+0.44%) |
Jun 21, 2017 | 63.02 | 63.02 | 62.04 | 62.31 | 247,487 | -0.71(-1.12%) |
Jun 20, 2017 | 63.06 | 63.36 | 62.36 | 63.02 | 398,170 | -0.42(-0.66%) |
Jun 19, 2017 | 64.02 | 64.30 | 62.95 | 63.44 | 254,479 | -0.22(-0.35%) |
Jun 16, 2017 | 63.67 | 63.92 | 62.98 | 63.66 | 1,080,370 | -0.11(-0.17%) |
Jun 15, 2017 | 63.65 | 64.52 | 63.50 | 63.77 | 182,802 | -0.35(-0.54%) |
Jun 14, 2017 | 63.55 | 64.17 | 62.91 | 64.12 | 220,305 | -0.18(-0.28%) |
Jun 13, 2017 | 64.89 | 65.27 | 63.93 | 64.30 | 219,182 | -0.19(-0.30%) |
Jun 12, 2017 | 64.84 | 65.80 | 63.86 | 64.49 | 429,635 | -0.33(-0.51%) |
Jun 09, 2017 | 63.08 | 64.91 | 62.94 | 64.83 | 338,606 | +2.38(+3.81%) |
Jun 08, 2017 | 61.06 | 63.56 | 60.96 | 62.44 | 337,994 | +1.38(+2.26%) |
Jun 07, 2017 | 60.06 | 61.20 | 59.79 | 61.06 | 524,522 | +1.36(+2.27%) |
Jun 06, 2017 | 59.49 | 60.13 | 58.88 | 59.71 | 241,200 | -0.26(-0.44%) |
Jun 05, 2017 | 60.32 | 60.67 | 59.95 | 59.97 | 215,362 | -0.16(-0.26%) |
Jun 02, 2017 | 60.56 | 61.31 | 60.06 | 60.13 | 354,061 | -0.93(-1.52%) |