Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.19 | 64.55 | 63.85 | 63.93 | 203,906 | -0.06(-0.10%) |
Aug 30, 2017 | 64.34 | 64.48 | 63.99 | 63.99 | 231,440 | -0.48(-0.75%) |
Aug 29, 2017 | 64.68 | 64.68 | 64.20 | 64.47 | 232,509 | -0.03(-0.05%) |
Aug 28, 2017 | 64.55 | 65.11 | 64.18 | 64.51 | 503,570 | +0.01(+0.01%) |
Aug 25, 2017 | 64.34 | 64.71 | 64.27 | 64.50 | 225,110 | +0.11(+0.17%) |
Aug 24, 2017 | 63.91 | 64.51 | 63.74 | 64.38 | 181,944 | +0.51(+0.81%) |
Aug 23, 2017 | 63.91 | 64.19 | 63.45 | 63.87 | 164,982 | -0.03(-0.05%) |
Aug 22, 2017 | 63.09 | 63.95 | 62.69 | 63.90 | 234,253 | +0.83(+1.31%) |
Aug 21, 2017 | 63.01 | 63.44 | 62.78 | 63.07 | 157,267 | +0.06(+0.09%) |
Aug 18, 2017 | 62.98 | 63.51 | 62.68 | 63.02 | 462,316 | -0.27(-0.43%) |
Aug 17, 2017 | 64.32 | 64.43 | 63.28 | 63.29 | 221,970 | -1.02(-1.59%) |
Aug 16, 2017 | 64.59 | 64.80 | 64.15 | 64.31 | 206,430 | -0.20(-0.31%) |
Aug 15, 2017 | 64.89 | 65.29 | 64.49 | 64.51 | 396,012 | -0.66(-1.01%) |
Aug 14, 2017 | 65.32 | 65.53 | 64.96 | 65.17 | 217,179 | -0.06(-0.10%) |
Aug 11, 2017 | 64.57 | 65.27 | 64.47 | 65.24 | 356,134 | +0.38(+0.59%) |
Aug 10, 2017 | 64.92 | 65.09 | 64.53 | 64.85 | 324,903 | -0.23(-0.36%) |
Aug 09, 2017 | 65.33 | 65.37 | 64.74 | 65.09 | 281,064 | -0.41(-0.62%) |
Aug 08, 2017 | 65.80 | 65.81 | 64.29 | 65.49 | 354,108 | +1.28(+1.99%) |
Aug 07, 2017 | 64.06 | 64.66 | 63.96 | 64.22 | 281,188 | +0.00(+0.00%) |
Aug 04, 2017 | 64.26 | 63.41 | 64.22 | 230,251 | +0.63(+0.99%) | |
Aug 03, 2017 | 63.93 | 64.18 | 63.35 | 63.58 | 269,296 | -0.53(-0.82%) |
Aug 02, 2017 | 64.32 | 64.46 | 63.84 | 64.11 | 278,526 | -0.33(-0.51%) |
Aug 01, 2017 | 64.10 | 64.59 | 63.86 | 64.44 | 319,091 | +0.44(+0.69%) |
Jul 31, 2017 | 64.27 | 64.37 | 63.66 | 64.00 | 253,312 | -0.17(-0.26%) |
Jul 28, 2017 | 64.79 | 64.96 | 64.03 | 64.17 | 255,524 | -0.89(-1.38%) |
Jul 27, 2017 | 65.43 | 65.45 | 64.73 | 65.06 | 597,189 | -0.33(-0.50%) |
Jul 26, 2017 | 65.79 | 65.79 | 65.07 | 65.39 | 354,475 | -0.52(-0.79%) |
Jul 25, 2017 | 65.14 | 66.13 | 65.01 | 65.91 | 428,647 | +0.74(+1.14%) |
Jul 24, 2017 | 65.56 | 65.75 | 64.58 | 65.17 | 382,550 | -0.26(-0.39%) |
Jul 21, 2017 | 64.49 | 65.47 | 64.27 | 65.42 | 362,733 | +1.21(+1.88%) |
Jul 20, 2017 | 63.70 | 64.54 | 63.43 | 64.22 | 411,586 | +0.70(+1.11%) |
Jul 19, 2017 | 63.22 | 63.82 | 62.87 | 63.51 | 569,804 | +0.43(+0.68%) |
Jul 18, 2017 | 62.36 | 63.15 | 61.94 | 63.08 | 882,344 | +0.89(+1.43%) |
Jul 17, 2017 | 61.99 | 62.37 | 61.82 | 62.19 | 390,691 | +0.20(+0.32%) |
Jul 14, 2017 | 61.67 | 62.47 | 61.59 | 61.99 | 465,451 | +0.60(+0.98%) |
Jul 13, 2017 | 61.78 | 62.11 | 61.17 | 61.40 | 618,182 | -0.46(-0.75%) |
Jul 12, 2017 | 60.64 | 62.00 | 60.45 | 61.86 | 802,586 | +2.49(+4.20%) |
Jul 11, 2017 | 59.30 | 59.47 | 58.77 | 59.37 | 503,596 | +0.22(+0.38%) |
Jul 10, 2017 | 58.94 | 59.33 | 58.82 | 59.14 | 349,396 | +0.03(+0.05%) |
Jul 07, 2017 | 58.65 | 59.37 | 58.53 | 59.11 | 314,771 | +0.54(+0.91%) |
Jul 06, 2017 | 58.06 | 58.76 | 57.97 | 58.57 | 396,909 | +0.11(+0.19%) |
Jul 05, 2017 | 58.91 | 59.18 | 58.02 | 58.46 | 400,790 | -0.58(-0.97%) |
Jul 03, 2017 | 58.66 | 59.37 | 58.55 | 59.04 | 206,056 | +0.66(+1.14%) |
Jun 30, 2017 | 58.33 | 58.74 | 58.29 | 58.38 | 385,353 | +0.18(+0.32%) |
Jun 29, 2017 | 58.44 | 58.45 | 57.78 | 58.19 | 359,534 | -0.43(-0.74%) |
Jun 28, 2017 | 58.70 | 59.29 | 58.53 | 58.62 | 392,694 | +0.17(+0.29%) |
Jun 27, 2017 | 58.29 | 58.72 | 57.89 | 58.45 | 448,326 | -0.16(-0.27%) |
Jun 26, 2017 | 58.65 | 58.88 | 58.23 | 58.61 | 385,637 | -0.07(-0.12%) |
Jun 23, 2017 | 59.01 | 59.24 | 58.42 | 58.69 | 695,672 | -0.25(-0.42%) |
Jun 22, 2017 | 59.37 | 59.81 | 58.75 | 58.93 | 404,763 | -0.52(-0.87%) |
Jun 21, 2017 | 60.20 | 60.27 | 59.21 | 59.45 | 198,530 | -0.66(-1.10%) |
Jun 20, 2017 | 61.02 | 61.13 | 59.93 | 60.12 | 261,849 | -1.00(-1.63%) |
Jun 19, 2017 | 62.35 | 62.35 | 60.94 | 61.12 | 276,235 | -1.05(-1.70%) |
Jun 16, 2017 | 61.87 | 62.46 | 61.08 | 62.17 | 981,753 | +0.57(+0.92%) |
Jun 15, 2017 | 61.55 | 62.13 | 61.26 | 61.60 | 211,026 | -0.58(-0.93%) |
Jun 14, 2017 | 62.75 | 62.75 | 61.82 | 62.18 | 186,191 | -0.04(-0.06%) |
Jun 13, 2017 | 62.03 | 62.41 | 61.78 | 62.22 | 234,934 | +0.29(+0.46%) |
Jun 12, 2017 | 62.41 | 63.08 | 61.67 | 61.93 | 305,910 | -0.47(-0.76%) |
Jun 09, 2017 | 61.91 | 62.63 | 61.69 | 62.40 | 314,050 | +0.34(+0.55%) |
Jun 08, 2017 | 61.63 | 62.12 | 61.16 | 62.06 | 283,176 | +0.18(+0.28%) |
Jun 07, 2017 | 62.31 | 62.55 | 61.79 | 61.88 | 260,576 | -0.27(-0.44%) |
Jun 06, 2017 | 63.10 | 63.22 | 61.91 | 62.15 | 305,024 | -0.70(-1.12%) |
Jun 05, 2017 | 64.29 | 64.39 | 62.84 | 62.86 | 309,525 | -1.62(-2.52%) |
Jun 02, 2017 | 64.98 | 65.49 | 64.28 | 64.48 | 333,254 | +0.02(+0.04%) |