Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.40 | 58.64 | 53.32 | 54.00 | 17,081 | -3.28(-5.73%) |
Aug 30, 2017 | 59.40 | 59.44 | 56.08 | 57.28 | 19,489 | -2.16(-3.63%) |
Aug 29, 2017 | 60.04 | 60.04 | 57.96 | 59.44 | 10,271 | -0.16(-0.27%) |
Aug 28, 2017 | 59.96 | 59.96 | 58.88 | 59.60 | 9,794 | -0.40(-0.67%) |
Aug 25, 2017 | 63.24 | 64.00 | 57.56 | 60.00 | 32,784 | -4.76(-7.35%) |
Aug 24, 2017 | 65.16 | 66.96 | 64.48 | 64.76 | 22,269 | -0.52(-0.80%) |
Aug 23, 2017 | 65.41 | 66.00 | 64.20 | 65.28 | 10,879 | -0.40(-0.61%) |
Aug 22, 2017 | 66.64 | 66.64 | 65.00 | 65.68 | 8,705 | -1.60(-2.38%) |
Aug 21, 2017 | 65.76 | 67.82 | 65.00 | 67.28 | 7,097 | +1.60(+2.44%) |
Aug 18, 2017 | 70.88 | 70.88 | 65.64 | 65.68 | 13,954 | -4.56(-6.49%) |
Aug 17, 2017 | 70.16 | 71.04 | 70.04 | 70.24 | 7,700 | -0.52(-0.73%) |
Aug 16, 2017 | 71.72 | 71.72 | 70.45 | 70.76 | 3,793 | -0.16(-0.23%) |
Aug 15, 2017 | 74.28 | 74.39 | 70.92 | 70.92 | 9,771 | -3.04(-4.11%) |
Aug 14, 2017 | 74.64 | 74.64 | 70.40 | 73.96 | 19,685 | +2.12(+2.95%) |
Aug 11, 2017 | 73.40 | 73.40 | 70.04 | 71.84 | 12,011 | -1.68(-2.29%) |
Aug 10, 2017 | 75.80 | 75.80 | 73.52 | 73.52 | 30,785 | -0.92(-1.24%) |
Aug 09, 2017 | 77.60 | 77.72 | 73.61 | 74.44 | 25,878 | -3.33(-4.28%) |
Aug 08, 2017 | 75.88 | 79.27 | 74.84 | 77.77 | 12,293 | +2.25(+2.98%) |
Aug 07, 2017 | 74.68 | 75.68 | 73.92 | 75.52 | 8,622 | +1.08(+1.45%) |
Aug 04, 2017 | 74.00 | 74.92 | 73.44 | 74.44 | 2,737 | +1.56(+2.14%) |
Aug 03, 2017 | 72.38 | 73.96 | 72.02 | 72.88 | 11,004 | +0.12(+0.16%) |
Aug 02, 2017 | 72.16 | 72.84 | 72.08 | 72.76 | 6,693 | +0.04(+0.06%) |
Aug 01, 2017 | 73.56 | 74.02 | 72.04 | 72.72 | 42,358 | -0.84(-1.14%) |
Jul 31, 2017 | 71.68 | 75.20 | 71.68 | 73.56 | 15,028 | +0.08(+0.11%) |
Jul 28, 2017 | 75.20 | 76.24 | 71.48 | 73.48 | 9,243 | -1.60(-2.13%) |
Jul 27, 2017 | 74.64 | 78.92 | 74.40 | 75.08 | 12,253 | +0.44(+0.59%) |
Jul 26, 2017 | 72.12 | 74.64 | 70.60 | 74.64 | 15,045 | +2.68(+3.72%) |
Jul 25, 2017 | 72.36 | 72.40 | 70.44 | 71.96 | 13,041 | -0.40(-0.55%) |
Jul 24, 2017 | 69.68 | 73.11 | 69.00 | 72.36 | 44,409 | +3.08(+4.45%) |
Jul 21, 2017 | 69.64 | 69.64 | 69.12 | 69.28 | 2,250 | -0.36(-0.52%) |
Jul 20, 2017 | 68.88 | 69.76 | 68.44 | 69.64 | 1,503 | +0.52(+0.75%) |
Jul 19, 2017 | 66.40 | 70.00 | 66.20 | 69.12 | 8,853 | +2.44(+3.66%) |
Jul 18, 2017 | 67.68 | 68.00 | 66.40 | 66.68 | 5,775 | -0.48(-0.71%) |
Jul 17, 2017 | 66.08 | 67.16 | 65.73 | 67.16 | 3,682 | -0.88(-1.29%) |
Jul 14, 2017 | 69.00 | 69.00 | 66.84 | 68.04 | 4,127 | +0.36(+0.53%) |
Jul 13, 2017 | 70.24 | 71.40 | 67.64 | 67.68 | 4,619 | -4.28(-5.95%) |
Jul 12, 2017 | 65.74 | 71.96 | 65.74 | 71.96 | 11,785 | +5.96(+9.03%) |
Jul 11, 2017 | 65.60 | 66.54 | 65.40 | 66.00 | 2,043 | +0.02(+0.03%) |
Jul 10, 2017 | 66.00 | 67.20 | 65.76 | 65.98 | 4,527 | -0.30(-0.45%) |
Jul 07, 2017 | 65.64 | 66.78 | 65.16 | 66.28 | 4,934 | -0.04(-0.06%) |
Jul 06, 2017 | 65.00 | 67.12 | 65.00 | 66.32 | 11,420 | +1.28(+1.97%) |
Jul 05, 2017 | 65.56 | 65.68 | 65.28 | 65.04 | 3,208 | -0.21(-0.32%) |
Jul 03, 2017 | 64.00 | 65.76 | 63.88 | 65.25 | 4,161 | +1.17(+1.83%) |
Jun 30, 2017 | 64.00 | 65.20 | 62.88 | 64.08 | 4,783 | +0.08(+0.12%) |
Jun 29, 2017 | 64.04 | 64.04 | 63.60 | 64.00 | 6,798 | +0.00(+0.00%) |
Jun 28, 2017 | 65.32 | 65.32 | 63.60 | 64.00 | 4,306 | -0.28(-0.44%) |
Jun 27, 2017 | 65.86 | 65.86 | 64.20 | 64.28 | 7,037 | -0.88(-1.35%) |
Jun 26, 2017 | 65.04 | 66.16 | 65.04 | 65.16 | 2,637 | +0.16(+0.25%) |
Jun 23, 2017 | 64.00 | 66.20 | 63.80 | 65.00 | 10,831 | +0.92(+1.44%) |
Jun 22, 2017 | 64.00 | 64.52 | 64.00 | 64.08 | 3,515 | +0.08(+0.12%) |
Jun 21, 2017 | 64.00 | 66.40 | 63.76 | 64.00 | 5,678 | +0.80(+1.27%) |
Jun 20, 2017 | 64.00 | 65.21 | 63.20 | 63.20 | 5,819 | -1.08(-1.68%) |
Jun 19, 2017 | 63.60 | 64.52 | 63.60 | 64.28 | 4,108 | +1.40(+2.23%) |
Jun 16, 2017 | 64.04 | 64.08 | 62.88 | 62.88 | 2,309 | -1.08(-1.69%) |
Jun 15, 2017 | 64.24 | 64.24 | 62.84 | 63.96 | 5,836 | -0.28(-0.44%) |
Jun 14, 2017 | 65.28 | 65.28 | 64.00 | 64.24 | 5,352 | -1.60(-2.43%) |
Jun 13, 2017 | 66.40 | 67.20 | 63.64 | 65.84 | 2,703 | -0.48(-0.72%) |
Jun 12, 2017 | 64.00 | 67.20 | 62.24 | 66.32 | 15,797 | +4.08(+6.56%) |
Jun 09, 2017 | 64.80 | 65.48 | 62.20 | 62.24 | 5,866 | -2.16(-3.35%) |
Jun 08, 2017 | 66.32 | 67.20 | 64.40 | 64.40 | 9,227 | +0.16(+0.25%) |
Jun 07, 2017 | 64.04 | 65.49 | 64.04 | 64.24 | 6,487 | +0.16(+0.25%) |
Jun 06, 2017 | 67.36 | 67.36 | 64.08 | 64.08 | 2,417 | -3.16(-4.70%) |
Jun 05, 2017 | 64.64 | 67.36 | 64.64 | 67.24 | 1,404 | +2.59(+4.00%) |
Jun 02, 2017 | 66.84 | 68.00 | 64.60 | 64.65 | 9,981 | -2.11(-3.15%) |