Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.00 | 59.50 | 57.67 | 59.50 | 2,155,601 | +1.66(+2.87%) |
Aug 30, 2017 | 57.11 | 58.10 | 56.30 | 57.84 | 1,712,454 | +0.71(+1.24%) |
Aug 29, 2017 | 56.33 | 57.50 | 56.21 | 57.13 | 1,921,791 | +0.00(+0.00%) |
Aug 28, 2017 | 56.00 | 57.95 | 55.25 | 57.13 | 3,476,960 | +1.32(+2.37%) |
Aug 25, 2017 | 58.51 | 59.80 | 55.11 | 55.81 | 7,735,943 | -8.78(-13.59%) |
Aug 24, 2017 | 64.83 | 65.30 | 63.42 | 64.59 | 1,917,572 | +0.21(+0.33%) |
Aug 23, 2017 | 65.17 | 66.08 | 64.04 | 64.38 | 1,263,133 | -1.19(-1.81%) |
Aug 22, 2017 | 63.48 | 65.93 | 63.29 | 65.57 | 1,351,576 | +2.39(+3.78%) |
Aug 21, 2017 | 63.22 | 63.90 | 62.53 | 63.18 | 912,117 | +0.06(+0.10%) |
Aug 18, 2017 | 63.41 | 63.78 | 62.06 | 63.12 | 730,059 | -0.27(-0.43%) |
Aug 17, 2017 | 63.50 | 65.45 | 63.37 | 63.39 | 1,256,577 | -0.38(-0.60%) |
Aug 16, 2017 | 62.99 | 63.94 | 62.92 | 63.77 | 1,005,938 | +0.97(+1.54%) |
Aug 15, 2017 | 63.02 | 63.30 | 62.14 | 62.80 | 754,267 | -0.28(-0.44%) |
Aug 14, 2017 | 62.62 | 63.49 | 62.40 | 63.08 | 637,313 | +1.23(+1.99%) |
Aug 11, 2017 | 59.93 | 61.96 | 59.93 | 61.85 | 945,523 | +1.94(+3.24%) |
Aug 10, 2017 | 63.12 | 63.35 | 60.00 | 59.91 | 1,567,886 | -3.74(-5.88%) |
Aug 09, 2017 | 62.45 | 64.02 | 62.09 | 63.65 | 1,009,744 | +0.82(+1.31%) |
Aug 08, 2017 | 63.07 | 63.54 | 62.68 | 62.83 | 755,266 | -0.35(-0.55%) |
Aug 07, 2017 | 62.24 | 63.32 | 62.12 | 63.18 | 856,564 | +1.06(+1.71%) |
Aug 04, 2017 | 63.00 | 61.86 | 62.12 | 736,432 | -0.31(-0.50%) | |
Aug 03, 2017 | 62.12 | 62.82 | 61.87 | 62.43 | 860,335 | +0.45(+0.73%) |
Aug 02, 2017 | 64.61 | 64.80 | 61.06 | 61.98 | 1,197,288 | -2.62(-4.06%) |
Aug 01, 2017 | 64.00 | 65.20 | 63.12 | 64.60 | 1,447,598 | +0.84(+1.32%) |
Jul 31, 2017 | 63.99 | 64.09 | 62.58 | 63.76 | 801,201 | +0.13(+0.20%) |
Jul 28, 2017 | 62.15 | 64.24 | 61.86 | 63.63 | 1,033,574 | +1.14(+1.82%) |
Jul 27, 2017 | 65.61 | 65.92 | 60.44 | 62.49 | 2,207,722 | -2.56(-3.94%) |
Jul 26, 2017 | 65.28 | 65.86 | 64.61 | 65.05 | 1,002,852 | +0.12(+0.18%) |
Jul 25, 2017 | 66.02 | 66.02 | 64.30 | 64.93 | 1,598,162 | -0.86(-1.31%) |
Jul 24, 2017 | 63.18 | 66.09 | 63.18 | 65.79 | 1,486,491 | +2.62(+4.15%) |
Jul 21, 2017 | 63.17 | 63.96 | 62.98 | 63.17 | 824,987 | -0.12(-0.19%) |
Jul 20, 2017 | 63.98 | 63.98 | 63.00 | 63.29 | 929,828 | -0.45(-0.71%) |
Jul 19, 2017 | 63.31 | 64.43 | 62.98 | 63.74 | 1,031,791 | +0.66(+1.05%) |
Jul 18, 2017 | 63.41 | 63.75 | 62.74 | 63.08 | 1,098,923 | -0.77(-1.21%) |
Jul 17, 2017 | 64.68 | 64.86 | 63.15 | 63.85 | 1,021,095 | -0.40(-0.62%) |
Jul 14, 2017 | 63.60 | 64.72 | 63.01 | 64.25 | 1,147,607 | +0.65(+1.02%) |
Jul 13, 2017 | 63.97 | 63.97 | 62.57 | 63.60 | 1,100,681 | -0.38(-0.59%) |
Jul 12, 2017 | 63.65 | 64.97 | 63.27 | 63.98 | 1,606,619 | +1.05(+1.67%) |
Jul 11, 2017 | 62.11 | 63.37 | 60.85 | 62.93 | 1,295,719 | +0.78(+1.26%) |
Jul 10, 2017 | 62.65 | 63.48 | 61.71 | 62.15 | 1,137,858 | -0.20(-0.32%) |
Jul 07, 2017 | 60.64 | 62.59 | 60.52 | 62.35 | 1,171,468 | +2.03(+3.37%) |
Jul 06, 2017 | 60.31 | 60.97 | 59.88 | 60.32 | 803,326 | -0.61(-1.00%) |
Jul 05, 2017 | 60.42 | 61.66 | 60.09 | 60.93 | 835,284 | +0.48(+0.79%) |
Jul 03, 2017 | 61.57 | 61.71 | 60.14 | 60.45 | 495,582 | -0.86(-1.40%) |
Jun 30, 2017 | 61.49 | 62.06 | 61.05 | 61.31 | 653,405 | -0.05(-0.08%) |
Jun 29, 2017 | 62.12 | 62.12 | 60.90 | 61.36 | 1,261,361 | -1.05(-1.68%) |
Jun 28, 2017 | 60.77 | 62.47 | 59.90 | 62.41 | 988,226 | +2.22(+3.69%) |
Jun 27, 2017 | 61.96 | 62.20 | 59.99 | 60.19 | 1,460,275 | -2.14(-3.43%) |
Jun 26, 2017 | 64.05 | 64.41 | 60.79 | 62.33 | 1,363,383 | -1.49(-2.33%) |
Jun 23, 2017 | 63.04 | 64.00 | 62.92 | 63.82 | 1,556,154 | +0.78(+1.24%) |
Jun 22, 2017 | 62.28 | 63.30 | 62.05 | 63.04 | 1,260,032 | +0.64(+1.03%) |
Jun 21, 2017 | 61.49 | 62.61 | 61.34 | 62.40 | 1,428,484 | +1.07(+1.74%) |
Jun 20, 2017 | 62.52 | 63.44 | 61.17 | 61.33 | 1,757,682 | -1.02(-1.64%) |
Jun 19, 2017 | 60.00 | 62.42 | 60.00 | 62.35 | 2,138,126 | +2.72(+4.56%) |
Jun 16, 2017 | 59.55 | 60.41 | 58.93 | 59.63 | 1,490,485 | +0.17(+0.29%) |
Jun 15, 2017 | 58.38 | 59.86 | 57.35 | 59.46 | 1,941,950 | +0.50(+0.85%) |
Jun 14, 2017 | 59.75 | 60.13 | 58.14 | 58.96 | 1,681,655 | -0.62(-1.04%) |
Jun 13, 2017 | 60.38 | 60.99 | 58.53 | 59.58 | 2,463,216 | -0.43(-0.72%) |
Jun 12, 2017 | 60.64 | 60.64 | 56.94 | 60.01 | 3,637,765 | -1.65(-2.68%) |
Jun 09, 2017 | 65.02 | 65.80 | 59.03 | 61.66 | 3,575,337 | -3.33(-5.12%) |
Jun 08, 2017 | 65.25 | 65.25 | 63.78 | 64.99 | 1,404,390 | -0.13(-0.20%) |
Jun 07, 2017 | 65.54 | 65.89 | 63.45 | 65.12 | 2,015,939 | -0.42(-0.64%) |
Jun 06, 2017 | 65.66 | 68.07 | 64.77 | 65.54 | 2,362,321 | -0.18(-0.27%) |
Jun 05, 2017 | 65.38 | 66.11 | 65.14 | 65.72 | 1,661,604 | -0.98(-1.47%) |
Jun 02, 2017 | 64.95 | 66.76 | 64.52 | 66.70 | 2,075,215 | +1.83(+2.82%) |