Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.74 | 66.00 | 65.71 | 65.93 | 56,161 | +0.24(+0.37%) |
Aug 30, 2017 | 65.78 | 65.83 | 65.64 | 65.69 | 25,079 | -0.08(-0.11%) |
Aug 29, 2017 | 66.20 | 66.20 | 65.64 | 65.77 | 58,508 | +0.21(+0.32%) |
Aug 28, 2017 | 65.40 | 65.64 | 65.35 | 65.56 | 43,094 | +0.03(+0.04%) |
Aug 25, 2017 | 65.41 | 65.67 | 65.36 | 65.53 | 37,518 | +0.22(+0.33%) |
Aug 24, 2017 | 65.33 | 65.57 | 65.26 | 65.32 | 22,880 | -0.23(-0.34%) |
Aug 23, 2017 | 65.47 | 65.57 | 65.29 | 65.54 | 33,867 | +0.37(+0.56%) |
Aug 22, 2017 | 65.34 | 65.34 | 65.07 | 65.17 | 119,367 | -0.19(-0.29%) |
Aug 21, 2017 | 65.37 | 65.44 | 65.19 | 65.37 | 46,177 | +0.13(+0.21%) |
Aug 18, 2017 | 65.42 | 65.46 | 65.11 | 65.23 | 22,422 | +0.03(+0.04%) |
Aug 17, 2017 | 64.80 | 65.23 | 64.71 | 65.21 | 30,873 | +0.44(+0.67%) |
Aug 16, 2017 | 64.35 | 64.91 | 64.30 | 64.77 | 65,570 | +0.23(+0.35%) |
Aug 15, 2017 | 64.34 | 64.67 | 64.33 | 64.55 | 252,675 | -0.28(-0.43%) |
Aug 14, 2017 | 64.96 | 65.05 | 64.82 | 64.82 | 114,319 | -0.28(-0.42%) |
Aug 11, 2017 | 64.80 | 65.21 | 64.77 | 65.10 | 37,910 | -0.08(-0.12%) |
Aug 10, 2017 | 64.78 | 65.17 | 64.68 | 65.17 | 121,645 | +0.56(+0.87%) |
Aug 09, 2017 | 64.89 | 64.93 | 64.56 | 64.61 | 60,847 | +0.34(+0.53%) |
Aug 08, 2017 | 64.43 | 64.45 | 64.08 | 64.27 | 44,641 | -0.20(-0.31%) |
Aug 07, 2017 | 64.41 | 64.54 | 64.28 | 64.47 | 61,605 | +0.08(+0.12%) |
Aug 04, 2017 | 64.56 | 64.56 | 64.22 | 64.39 | 99,060 | -0.56(-0.86%) |
Aug 03, 2017 | 64.61 | 65.01 | 64.59 | 64.96 | 453,054 | +0.64(+0.99%) |
Aug 02, 2017 | 64.37 | 64.56 | 64.29 | 64.32 | 61,943 | +0.07(+0.10%) |
Aug 01, 2017 | 63.61 | 64.32 | 63.61 | 64.25 | 108,330 | +0.41(+0.65%) |
Jul 31, 2017 | 63.64 | 63.88 | 63.59 | 63.84 | 77,143 | +0.00(+0.00%) |
Jul 28, 2017 | 63.49 | 63.87 | 63.49 | 63.84 | 40,769 | +0.40(+0.63%) |
Jul 27, 2017 | 63.46 | 63.56 | 63.29 | 63.44 | 82,816 | -0.33(-0.51%) |
Jul 26, 2017 | 63.46 | 63.92 | 63.41 | 63.76 | 115,835 | +0.09(+0.14%) |
Jul 25, 2017 | 63.91 | 63.95 | 63.56 | 63.67 | 52,334 | -0.73(-1.14%) |
Jul 24, 2017 | 64.57 | 64.64 | 64.41 | 64.41 | 73,586 | -0.23(-0.36%) |
Jul 21, 2017 | 64.68 | 64.85 | 64.64 | 64.64 | 34,684 | +0.28(+0.43%) |
Jul 20, 2017 | 64.59 | 64.68 | 64.34 | 64.37 | 51,951 | +0.16(+0.25%) |
Jul 19, 2017 | 64.26 | 64.35 | 64.17 | 64.21 | 50,159 | -0.03(-0.05%) |
Jul 18, 2017 | 64.01 | 64.28 | 64.01 | 64.24 | 296,596 | +0.58(+0.90%) |
Jul 17, 2017 | 63.47 | 63.80 | 63.45 | 63.66 | 159,525 | +0.18(+0.28%) |
Jul 14, 2017 | 63.88 | 63.92 | 63.46 | 63.49 | 51,725 | +0.06(+0.09%) |
Jul 13, 2017 | 63.63 | 63.64 | 63.26 | 63.43 | 60,569 | -0.33(-0.51%) |
Jul 12, 2017 | 63.75 | 63.82 | 63.61 | 63.76 | 31,358 | +0.37(+0.58%) |
Jul 11, 2017 | 63.26 | 63.45 | 63.19 | 63.39 | 40,943 | +0.14(+0.22%) |
Jul 10, 2017 | 63.26 | 63.43 | 63.16 | 63.25 | 147,571 | +0.01(+0.01%) |
Jul 07, 2017 | 63.27 | 63.34 | 63.13 | 63.24 | 68,357 | -0.28(-0.45%) |
Jul 06, 2017 | 63.57 | 63.57 | 63.21 | 63.52 | 60,867 | -0.48(-0.76%) |
Jul 05, 2017 | 63.87 | 64.10 | 63.83 | 64.01 | 185,429 | +0.07(+0.10%) |
Jul 03, 2017 | 64.22 | 64.27 | 63.80 | 63.94 | 258,812 | -0.26(-0.40%) |
Jun 30, 2017 | 64.28 | 64.35 | 64.18 | 64.20 | 48,765 | -0.28(-0.44%) |
Jun 29, 2017 | 64.12 | 64.48 | 64.10 | 64.48 | 121,844 | -0.32(-0.49%) |
Jun 28, 2017 | 64.99 | 64.99 | 64.63 | 64.80 | 1,418,995 | -0.31(-0.47%) |
Jun 27, 2017 | 65.39 | 65.39 | 64.98 | 65.11 | 69,832 | -0.62(-0.95%) |
Jun 26, 2017 | 65.80 | 65.95 | 65.72 | 65.73 | 49,894 | +0.24(+0.37%) |
Jun 23, 2017 | 65.39 | 65.59 | 65.36 | 65.49 | 32,237 | -0.08(-0.13%) |
Jun 22, 2017 | 65.51 | 65.63 | 65.32 | 65.57 | 63,951 | +0.08(+0.13%) |
Jun 21, 2017 | 65.17 | 65.55 | 65.13 | 65.49 | 1,476,530 | +0.24(+0.37%) |
Jun 20, 2017 | 65.02 | 65.28 | 65.02 | 65.25 | 34,450 | +0.55(+0.85%) |
Jun 19, 2017 | 64.87 | 64.96 | 64.69 | 64.70 | 30,047 | -0.13(-0.21%) |
Jun 16, 2017 | 64.73 | 64.90 | 64.70 | 64.83 | 29,096 | +0.10(+0.15%) |
Jun 15, 2017 | 64.76 | 64.81 | 64.63 | 64.73 | 83,871 | -0.08(-0.13%) |
Jun 14, 2017 | 64.66 | 65.06 | 64.52 | 64.81 | 63,441 | +0.92(+1.43%) |
Jun 13, 2017 | 63.73 | 63.96 | 63.73 | 63.90 | 18,018 | +0.01(+0.01%) |
Jun 12, 2017 | 63.83 | 64.17 | 63.79 | 63.89 | 33,304 | +0.01(+0.01%) |
Jun 09, 2017 | 63.77 | 64.02 | 63.72 | 63.88 | 57,902 | -0.12(-0.20%) |
Jun 08, 2017 | 64.13 | 64.14 | 63.85 | 64.01 | 41,418 | -0.12(-0.18%) |
Jun 07, 2017 | 64.31 | 64.51 | 64.12 | 64.12 | 53,346 | -0.30(-0.47%) |
Jun 06, 2017 | 64.51 | 64.61 | 64.42 | 64.42 | 34,003 | +0.35(+0.55%) |
Jun 05, 2017 | 64.16 | 64.24 | 64.02 | 64.07 | 62,474 | -0.39(-0.61%) |
Jun 02, 2017 | 64.33 | 64.58 | 64.22 | 64.46 | 54,886 | +0.72(+1.12%) |