Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 68.51 | 69.37 | 68.29 | 69.19 | 29,881,024 | +0.70(+1.03%) |
Aug 30, 2017 | 67.56 | 68.67 | 67.40 | 68.49 | 18,256,654 | +0.89(+1.31%) |
Aug 29, 2017 | 66.86 | 67.70 | 66.67 | 67.60 | 12,403,624 | +0.20(+0.30%) |
Aug 28, 2017 | 67.61 | 67.64 | 67.14 | 67.40 | 15,742,807 | +0.01(+0.01%) |
Aug 25, 2017 | 67.42 | 67.88 | 67.07 | 67.39 | 13,825,826 | +0.12(+0.18%) |
Aug 24, 2017 | 67.31 | 67.42 | 66.69 | 67.27 | 18,476,162 | -0.03(-0.04%) |
Aug 23, 2017 | 67.52 | 67.69 | 67.12 | 67.29 | 14,875,151 | -0.41(-0.60%) |
Aug 22, 2017 | 66.95 | 67.78 | 66.95 | 67.70 | 15,499,439 | +0.93(+1.40%) |
Aug 21, 2017 | 67.06 | 67.07 | 66.35 | 66.77 | 19,164,098 | -0.31(-0.47%) |
Aug 18, 2017 | 66.88 | 67.41 | 66.56 | 67.08 | 20,274,114 | +0.08(+0.12%) |
Aug 17, 2017 | 68.09 | 68.36 | 67.00 | 67.00 | 24,829,272 | -1.16(-1.70%) |
Aug 16, 2017 | 67.87 | 68.57 | 67.71 | 68.16 | 19,613,370 | +0.40(+0.59%) |
Aug 15, 2017 | 68.10 | 68.10 | 67.59 | 67.76 | 20,727,394 | +0.02(+0.03%) |
Aug 14, 2017 | 67.25 | 67.86 | 67.15 | 67.74 | 21,829,264 | +1.00(+1.50%) |
Aug 11, 2017 | 65.92 | 66.92 | 65.61 | 66.74 | 23,296,002 | +1.00(+1.53%) |
Aug 10, 2017 | 66.18 | 66.45 | 65.68 | 65.73 | 26,867,164 | -0.98(-1.46%) |
Aug 09, 2017 | 66.51 | 66.74 | 66.32 | 66.71 | 24,129,290 | -0.29(-0.44%) |
Aug 08, 2017 | 66.36 | 67.32 | 66.05 | 67.00 | 23,945,132 | +0.36(+0.54%) |
Aug 07, 2017 | 67.01 | 67.10 | 66.51 | 66.64 | 20,321,364 | -0.26(-0.39%) |
Aug 04, 2017 | 67.23 | 66.51 | 66.90 | 24,529,344 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.45 | 66.68 | 66.13 | 66.41 | 19,786,622 | -0.10(-0.15%) |
Aug 02, 2017 | 66.78 | 66.79 | 65.76 | 66.51 | 28,785,324 | -0.29(-0.44%) |
Aug 01, 2017 | 67.29 | 67.58 | 66.73 | 66.81 | 22,615,702 | -0.11(-0.16%) |
Jul 31, 2017 | 67.47 | 67.60 | 66.65 | 66.92 | 25,636,954 | -0.31(-0.47%) |
Jul 28, 2017 | 66.89 | 67.48 | 66.77 | 67.23 | 19,888,028 | -0.11(-0.16%) |
Jul 27, 2017 | 67.90 | 68.50 | 66.57 | 67.34 | 40,026,232 | -0.82(-1.20%) |
Jul 26, 2017 | 68.43 | 68.47 | 67.94 | 68.16 | 17,650,946 | -0.13(-0.19%) |
Jul 25, 2017 | 68.39 | 68.29 | 23,918,610 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.68 | 67.86 | 67.32 | 67.75 | 23,241,550 | -0.17(-0.26%) |
Jul 21, 2017 | 67.61 | 68.38 | 67.35 | 67.92 | 50,752,548 | -0.40(-0.58%) |
Jul 20, 2017 | 68.28 | 68.39 | 67.45 | 68.32 | 45,774,296 | +0.33(+0.49%) |
Jul 19, 2017 | 67.66 | 68.15 | 67.64 | 67.99 | 24,314,714 | +0.52(+0.76%) |
Jul 18, 2017 | 67.28 | 67.55 | 66.88 | 67.47 | 28,715,506 | -0.05(-0.07%) |
Jul 17, 2017 | 67.01 | 67.61 | 66.94 | 67.52 | 23,685,312 | +0.52(+0.78%) |
Jul 14, 2017 | 66.50 | 67.44 | 66.24 | 66.99 | 28,102,596 | +0.93(+1.41%) |
Jul 13, 2017 | 65.81 | 66.31 | 65.64 | 66.06 | 22,020,438 | +0.57(+0.87%) |
Jul 12, 2017 | 65.07 | 65.61 | 64.94 | 65.49 | 19,283,286 | +1.07(+1.66%) |
Jul 11, 2017 | 64.43 | 65.06 | 64.20 | 64.42 | 18,967,802 | +0.01(+0.01%) |
Jul 10, 2017 | 63.94 | 64.66 | 63.70 | 64.42 | 16,310,232 | +0.48(+0.75%) |
Jul 07, 2017 | 63.24 | 64.29 | 63.24 | 63.94 | 18,336,282 | +0.82(+1.30%) |
Jul 06, 2017 | 62.84 | 63.31 | 62.70 | 63.12 | 22,940,464 | -0.47(-0.74%) |
Jul 05, 2017 | 62.83 | 63.92 | 62.80 | 63.59 | 23,005,048 | +0.84(+1.33%) |
Jul 03, 2017 | 63.82 | 64.07 | 62.61 | 62.75 | 17,561,932 | -0.70(-1.10%) |
Jun 30, 2017 | 63.31 | 63.84 | 63.27 | 63.45 | 26,247,658 | +0.41(+0.64%) |
Jun 29, 2017 | 63.86 | 63.96 | 62.68 | 63.04 | 31,414,462 | -1.21(-1.88%) |
Jun 28, 2017 | 63.71 | 64.29 | 63.32 | 64.25 | 28,035,234 | +0.54(+0.85%) |
Jun 27, 2017 | 64.54 | 64.60 | 63.68 | 63.71 | 27,393,088 | -1.22(-1.87%) |
Jun 26, 2017 | 65.72 | 66.01 | 64.84 | 64.92 | 21,300,644 | -0.63(-0.95%) |
Jun 23, 2017 | 65.58 | 65.55 | 30,002,900 | +0.87(+1.35%) | ||
Jun 22, 2017 | 64.93 | 64.98 | 64.17 | 64.67 | 24,949,538 | -0.01(-0.01%) |
Jun 21, 2017 | 64.63 | 65.00 | 64.38 | 64.68 | 21,608,226 | +0.33(+0.51%) |
Jun 20, 2017 | 65.19 | 65.23 | 64.31 | 64.35 | 23,369,658 | -0.88(-1.35%) |
Jun 19, 2017 | 64.89 | 65.30 | 64.76 | 65.23 | 25,851,360 | +0.80(+1.24%) |
Jun 16, 2017 | 64.19 | 64.46 | 63.72 | 64.43 | 52,521,180 | +0.09(+0.14%) |
Jun 15, 2017 | 63.76 | 64.63 | 63.33 | 64.34 | 28,319,900 | -0.34(-0.53%) |
Jun 14, 2017 | 65.27 | 65.45 | 63.91 | 64.68 | 27,712,774 | -0.35(-0.54%) |
Jun 13, 2017 | 64.45 | 65.19 | 64.40 | 65.03 | 27,440,150 | +0.80(+1.25%) |
Jun 12, 2017 | 63.74 | 64.37 | 62.71 | 64.23 | 51,885,804 | -0.50(-0.77%) |
Jun 09, 2017 | 66.31 | 66.35 | 63.14 | 64.73 | 53,436,252 | -1.50(-2.27%) |
Jun 08, 2017 | 66.74 | 66.75 | 65.82 | 66.23 | 26,710,504 | -0.41(-0.61%) |
Jun 07, 2017 | 66.86 | 66.98 | 66.23 | 66.63 | 24,228,182 | -0.12(-0.18%) |
Jun 06, 2017 | 66.55 | 66.85 | 66.52 | 66.75 | 34,231,624 | +0.22(+0.33%) |
Jun 05, 2017 | 66.25 | 67.09 | 66.10 | 66.53 | 36,194,156 | +0.48(+0.72%) |
Jun 02, 2017 | 64.84 | 66.15 | 64.66 | 66.05 | 37,773,748 | +1.53(+2.37%) |