Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.46 | 64.64 | 63.59 | 63.63 | 350,916 | -0.38(-0.59%) |
Aug 30, 2017 | 63.06 | 64.33 | 62.65 | 64.01 | 356,943 | +0.82(+1.29%) |
Aug 29, 2017 | 62.01 | 63.44 | 61.75 | 63.20 | 319,967 | +0.60(+0.95%) |
Aug 28, 2017 | 62.46 | 62.70 | 61.85 | 62.60 | 617,659 | +0.32(+0.51%) |
Aug 25, 2017 | 62.48 | 62.65 | 62.10 | 62.28 | 610,178 | +0.18(+0.30%) |
Aug 24, 2017 | 62.90 | 62.90 | 62.05 | 62.10 | 383,394 | -0.68(-1.08%) |
Aug 23, 2017 | 61.91 | 63.07 | 61.60 | 62.77 | 530,709 | +0.48(+0.78%) |
Aug 22, 2017 | 61.26 | 62.33 | 61.21 | 62.29 | 359,651 | +1.31(+2.15%) |
Aug 21, 2017 | 61.08 | 61.52 | 60.95 | 60.98 | 335,539 | +0.08(+0.13%) |
Aug 18, 2017 | 60.66 | 61.41 | 60.15 | 60.90 | 409,347 | +0.18(+0.29%) |
Aug 17, 2017 | 62.45 | 62.45 | 60.68 | 60.73 | 438,462 | -2.14(-3.41%) |
Aug 16, 2017 | 61.62 | 63.05 | 61.60 | 62.87 | 505,101 | +1.63(+2.67%) |
Aug 15, 2017 | 61.99 | 62.37 | 60.75 | 61.24 | 289,905 | -0.59(-0.96%) |
Aug 14, 2017 | 61.75 | 62.10 | 61.32 | 61.83 | 341,903 | +0.51(+0.83%) |
Aug 11, 2017 | 61.65 | 62.53 | 61.23 | 61.32 | 449,425 | -1.01(-1.62%) |
Aug 10, 2017 | 62.86 | 63.13 | 62.33 | 62.34 | 378,449 | -0.82(-1.30%) |
Aug 09, 2017 | 63.44 | 63.44 | 62.76 | 63.16 | 414,554 | -0.54(-0.85%) |
Aug 08, 2017 | 63.92 | 64.62 | 63.10 | 63.70 | 305,013 | -0.22(-0.34%) |
Aug 07, 2017 | 63.77 | 64.39 | 63.75 | 63.92 | 743,175 | +0.64(+1.01%) |
Aug 04, 2017 | 63.02 | 63.67 | 62.95 | 63.28 | 324,548 | +0.40(+0.64%) |
Aug 03, 2017 | 62.82 | 63.20 | 62.68 | 62.88 | 397,564 | -0.01(-0.01%) |
Aug 02, 2017 | 62.38 | 63.21 | 62.38 | 62.89 | 459,485 | +0.10(+0.15%) |
Aug 01, 2017 | 63.39 | 63.39 | 62.67 | 62.79 | 540,036 | -0.38(-0.61%) |
Jul 31, 2017 | 62.97 | 63.29 | 62.71 | 63.17 | 673,111 | +0.53(+0.85%) |
Jul 28, 2017 | 64.47 | 64.47 | 62.27 | 62.64 | 724,351 | -2.30(-3.54%) |
Jul 27, 2017 | 65.48 | 66.13 | 64.62 | 64.94 | 789,335 | +0.42(+0.65%) |
Jul 26, 2017 | 66.62 | 66.62 | 63.75 | 64.52 | 1,103,159 | -2.02(-3.03%) |
Jul 25, 2017 | 65.82 | 66.88 | 65.80 | 66.53 | 653,672 | +1.58(+2.43%) |
Jul 24, 2017 | 65.62 | 65.66 | 64.88 | 64.95 | 522,418 | -0.60(-0.92%) |
Jul 21, 2017 | 65.83 | 66.09 | 65.48 | 65.56 | 411,892 | -0.40(-0.61%) |
Jul 20, 2017 | 65.44 | 66.07 | 64.80 | 65.96 | 629,741 | +0.52(+0.79%) |
Jul 19, 2017 | 64.61 | 65.64 | 64.17 | 65.44 | 1,047,140 | +0.60(+0.93%) |
Jul 18, 2017 | 65.48 | 65.56 | 64.49 | 64.84 | 602,103 | -0.65(-0.99%) |
Jul 17, 2017 | 64.53 | 65.66 | 64.18 | 65.49 | 541,518 | +1.29(+2.01%) |
Jul 14, 2017 | 64.77 | 64.77 | 63.99 | 64.20 | 335,148 | -0.41(-0.64%) |
Jul 13, 2017 | 63.88 | 65.07 | 63.28 | 64.61 | 698,942 | +0.95(+1.49%) |
Jul 12, 2017 | 64.27 | 64.71 | 63.51 | 63.65 | 747,818 | -0.06(-0.10%) |
Jul 11, 2017 | 63.47 | 63.97 | 63.30 | 63.72 | 698,836 | +0.42(+0.66%) |
Jul 10, 2017 | 63.14 | 64.25 | 62.46 | 63.30 | 709,915 | -0.03(-0.04%) |
Jul 07, 2017 | 64.10 | 64.56 | 62.29 | 63.32 | 394,850 | -0.65(-1.02%) |
Jul 06, 2017 | 63.96 | 64.66 | 63.70 | 63.98 | 499,178 | -0.07(-0.11%) |
Jul 05, 2017 | 64.47 | 64.61 | 62.87 | 64.05 | 490,887 | -0.33(-0.52%) |
Jul 03, 2017 | 63.75 | 64.62 | 63.64 | 64.38 | 275,492 | +0.81(+1.28%) |
Jun 30, 2017 | 64.23 | 65.09 | 63.55 | 63.57 | 702,589 | -0.25(-0.40%) |
Jun 29, 2017 | 63.81 | 64.40 | 63.30 | 63.82 | 667,918 | +0.27(+0.43%) |
Jun 28, 2017 | 62.49 | 63.89 | 62.20 | 63.55 | 731,850 | +1.78(+2.88%) |
Jun 27, 2017 | 62.73 | 63.30 | 61.77 | 61.77 | 532,303 | -0.50(-0.80%) |
Jun 26, 2017 | 62.56 | 62.67 | 61.38 | 62.27 | 456,742 | -0.10(-0.15%) |
Jun 23, 2017 | 62.64 | 62.96 | 61.88 | 62.36 | 925,705 | +0.40(+0.65%) |
Jun 22, 2017 | 61.69 | 62.05 | 61.10 | 61.96 | 533,247 | +0.44(+0.71%) |
Jun 21, 2017 | 60.97 | 61.88 | 60.51 | 61.52 | 932,091 | +0.55(+0.90%) |
Jun 20, 2017 | 61.16 | 62.50 | 60.69 | 60.97 | 1,078,369 | -2.33(-3.68%) |
Jun 19, 2017 | 63.72 | 64.48 | 63.23 | 63.30 | 381,658 | +0.06(+0.10%) |
Jun 16, 2017 | 62.27 | 63.24 | 61.98 | 63.24 | 1,087,248 | +0.58(+0.92%) |
Jun 15, 2017 | 64.54 | 64.59 | 62.42 | 62.67 | 849,331 | -2.44(-3.74%) |
Jun 14, 2017 | 67.00 | 67.00 | 64.71 | 65.10 | 648,942 | -1.75(-2.62%) |
Jun 13, 2017 | 67.09 | 68.10 | 66.78 | 66.86 | 456,018 | -0.04(-0.07%) |
Jun 12, 2017 | 65.93 | 67.24 | 65.73 | 66.90 | 628,577 | +0.97(+1.47%) |
Jun 09, 2017 | 66.05 | 66.40 | 65.12 | 65.93 | 625,456 | +0.09(+0.13%) |
Jun 08, 2017 | 63.71 | 66.33 | 63.57 | 65.85 | 769,043 | +2.00(+3.13%) |
Jun 07, 2017 | 64.28 | 64.97 | 63.37 | 63.85 | 575,343 | -0.16(-0.25%) |
Jun 06, 2017 | 65.16 | 65.16 | 63.88 | 64.00 | 661,468 | -1.23(-1.89%) |
Jun 05, 2017 | 64.83 | 65.64 | 64.55 | 65.23 | 376,838 | +0.31(+0.48%) |
Jun 02, 2017 | 65.16 | 65.37 | 64.61 | 64.92 | 598,909 | -0.34(-0.52%) |