Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.49 | 66.55 | 65.20 | 66.48 | 183,813 | +1.34(+2.06%) |
Aug 30, 2017 | 64.50 | 65.24 | 64.50 | 65.14 | 128,365 | +0.62(+0.96%) |
Aug 29, 2017 | 64.34 | 65.33 | 64.21 | 64.52 | 149,991 | -0.19(-0.30%) |
Aug 28, 2017 | 64.86 | 65.15 | 64.16 | 64.71 | 323,911 | +0.09(+0.14%) |
Aug 25, 2017 | 64.24 | 64.91 | 63.96 | 64.62 | 113,249 | +0.75(+1.17%) |
Aug 24, 2017 | 63.92 | 64.75 | 63.78 | 63.87 | 160,404 | +0.34(+0.53%) |
Aug 23, 2017 | 63.69 | 64.43 | 63.52 | 63.53 | 193,567 | -0.80(-1.25%) |
Aug 22, 2017 | 63.14 | 64.70 | 63.14 | 64.34 | 208,157 | +1.34(+2.13%) |
Aug 21, 2017 | 62.59 | 63.13 | 62.16 | 63.00 | 217,272 | +0.39(+0.63%) |
Aug 18, 2017 | 62.50 | 63.70 | 62.50 | 62.60 | 227,992 | -0.30(-0.48%) |
Aug 17, 2017 | 63.03 | 63.72 | 62.59 | 62.90 | 356,528 | -0.33(-0.52%) |
Aug 16, 2017 | 62.69 | 64.03 | 62.69 | 63.23 | 391,487 | +0.83(+1.33%) |
Aug 15, 2017 | 62.10 | 63.25 | 62.06 | 62.40 | 326,824 | +0.30(+0.48%) |
Aug 14, 2017 | 60.47 | 62.79 | 60.40 | 62.10 | 561,917 | +2.05(+3.42%) |
Aug 11, 2017 | 60.09 | 61.21 | 59.86 | 60.05 | 320,500 | -0.44(-0.74%) |
Aug 10, 2017 | 62.00 | 62.14 | 60.46 | 60.49 | 364,681 | -1.88(-3.01%) |
Aug 09, 2017 | 63.98 | 64.26 | 61.96 | 62.37 | 435,971 | -2.00(-3.10%) |
Aug 08, 2017 | 65.53 | 65.97 | 64.18 | 64.37 | 330,368 | -1.33(-2.03%) |
Aug 07, 2017 | 65.73 | 66.59 | 65.35 | 65.70 | 351,760 | -0.04(-0.06%) |
Aug 04, 2017 | 65.99 | 68.06 | 64.64 | 65.74 | 515,647 | -4.43(-6.31%) |
Aug 03, 2017 | 71.06 | 71.71 | 69.97 | 70.17 | 152,995 | -0.90(-1.26%) |
Aug 02, 2017 | 70.94 | 71.19 | 69.71 | 71.07 | 230,331 | -0.15(-0.20%) |
Aug 01, 2017 | 73.29 | 73.54 | 71.05 | 71.21 | 186,120 | -1.54(-2.12%) |
Jul 31, 2017 | 71.83 | 72.95 | 71.36 | 72.76 | 540,025 | +1.13(+1.57%) |
Jul 28, 2017 | 71.33 | 71.91 | 70.70 | 71.63 | 168,660 | +0.30(+0.42%) |
Jul 27, 2017 | 72.57 | 72.57 | 70.89 | 71.33 | 190,815 | -1.01(-1.39%) |
Jul 26, 2017 | 72.58 | 72.70 | 71.95 | 72.34 | 227,689 | -0.22(-0.30%) |
Jul 25, 2017 | 72.27 | 72.68 | 71.40 | 72.56 | 236,288 | +0.54(+0.76%) |
Jul 24, 2017 | 71.71 | 73.13 | 71.41 | 72.01 | 149,831 | -0.13(-0.18%) |
Jul 21, 2017 | 72.33 | 72.53 | 71.79 | 72.14 | 133,690 | +0.04(+0.05%) |
Jul 20, 2017 | 72.61 | 72.66 | 72.00 | 72.10 | 130,785 | -0.44(-0.61%) |
Jul 19, 2017 | 72.20 | 72.79 | 72.20 | 72.55 | 189,148 | +0.31(+0.43%) |
Jul 18, 2017 | 71.66 | 72.41 | 71.63 | 72.24 | 172,895 | -0.18(-0.25%) |
Jul 17, 2017 | 72.40 | 72.76 | 72.07 | 72.42 | 122,745 | +0.01(+0.01%) |
Jul 14, 2017 | 72.46 | 73.09 | 72.33 | 72.41 | 168,973 | -0.05(-0.08%) |
Jul 13, 2017 | 72.92 | 72.92 | 71.82 | 72.46 | 118,457 | -0.38(-0.52%) |
Jul 12, 2017 | 73.15 | 74.31 | 72.61 | 72.85 | 250,869 | +0.32(+0.44%) |
Jul 11, 2017 | 72.40 | 73.44 | 72.08 | 72.53 | 192,621 | +0.33(+0.45%) |
Jul 10, 2017 | 72.26 | 72.72 | 71.67 | 72.20 | 207,316 | -0.57(-0.79%) |
Jul 07, 2017 | 71.02 | 72.92 | 70.91 | 72.77 | 194,820 | +1.98(+2.79%) |
Jul 06, 2017 | 71.75 | 72.19 | 70.63 | 70.79 | 271,474 | -1.68(-2.32%) |
Jul 05, 2017 | 72.74 | 73.64 | 72.21 | 72.47 | 422,426 | -0.64(-0.88%) |
Jul 03, 2017 | 74.04 | 74.04 | 72.41 | 73.12 | 185,510 | -0.55(-0.75%) |
Jun 30, 2017 | 74.03 | 74.87 | 73.33 | 73.67 | 233,496 | -0.24(-0.32%) |
Jun 29, 2017 | 75.74 | 75.74 | 73.11 | 73.91 | 179,826 | -1.76(-2.33%) |
Jun 28, 2017 | 73.53 | 75.86 | 73.53 | 75.67 | 221,246 | +3.30(+4.57%) |
Jun 27, 2017 | 71.97 | 73.28 | 71.39 | 72.36 | 195,693 | +0.40(+0.55%) |
Jun 26, 2017 | 72.98 | 73.29 | 71.04 | 71.97 | 418,308 | -0.96(-1.32%) |
Jun 23, 2017 | 73.20 | 73.57 | 72.04 | 72.93 | 683,723 | -0.16(-0.22%) |
Jun 22, 2017 | 73.28 | 74.34 | 72.72 | 73.09 | 266,307 | -0.64(-0.87%) |
Jun 21, 2017 | 74.22 | 74.84 | 73.50 | 73.74 | 115,606 | -0.50(-0.67%) |
Jun 20, 2017 | 75.01 | 75.16 | 74.00 | 74.23 | 130,102 | -1.10(-1.46%) |
Jun 19, 2017 | 75.81 | 76.28 | 74.97 | 75.33 | 175,392 | -0.24(-0.32%) |
Jun 16, 2017 | 73.34 | 75.65 | 73.34 | 75.58 | 373,108 | +1.95(+2.65%) |
Jun 15, 2017 | 73.83 | 74.40 | 73.27 | 73.63 | 179,770 | -1.42(-1.89%) |
Jun 14, 2017 | 75.13 | 75.50 | 74.20 | 75.04 | 142,784 | +0.09(+0.12%) |
Jun 13, 2017 | 75.63 | 75.74 | 74.73 | 74.95 | 144,477 | -0.38(-0.51%) |
Jun 12, 2017 | 75.74 | 76.54 | 74.03 | 75.33 | 169,120 | -0.30(-0.40%) |
Jun 09, 2017 | 75.41 | 76.29 | 75.04 | 75.63 | 245,944 | +0.27(+0.36%) |
Jun 08, 2017 | 74.17 | 75.77 | 73.45 | 75.36 | 178,252 | +1.03(+1.39%) |
Jun 07, 2017 | 75.05 | 75.33 | 73.95 | 74.33 | 148,497 | -0.59(-0.79%) |
Jun 06, 2017 | 73.69 | 75.54 | 72.88 | 74.92 | 121,966 | +0.42(+0.56%) |
Jun 05, 2017 | 75.50 | 76.33 | 74.47 | 74.50 | 119,145 | -1.07(-1.42%) |
Jun 02, 2017 | 75.61 | 77.02 | 74.09 | 75.57 | 159,919 | -0.10(-0.13%) |