Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.93 | 67.57 | 66.51 | 67.09 | 530,661 | +0.40(+0.59%) |
Aug 30, 2017 | 65.24 | 66.96 | 65.24 | 66.70 | 457,779 | +1.55(+2.37%) |
Aug 29, 2017 | 64.05 | 65.40 | 64.03 | 65.15 | 618,881 | +0.36(+0.56%) |
Aug 28, 2017 | 65.20 | 65.42 | 64.51 | 64.79 | 364,959 | -0.08(-0.12%) |
Aug 25, 2017 | 65.61 | 65.63 | 64.82 | 64.87 | 419,737 | -0.31(-0.48%) |
Aug 24, 2017 | 65.84 | 65.84 | 65.05 | 65.19 | 334,590 | -0.36(-0.55%) |
Aug 23, 2017 | 65.02 | 66.01 | 65.01 | 65.55 | 304,386 | -0.13(-0.19%) |
Aug 22, 2017 | 65.79 | 66.01 | 65.38 | 65.67 | 438,587 | +0.14(+0.22%) |
Aug 21, 2017 | 65.69 | 66.08 | 65.12 | 65.53 | 613,052 | -0.47(-0.71%) |
Aug 18, 2017 | 65.92 | 66.81 | 65.35 | 66.00 | 539,574 | -0.45(-0.68%) |
Aug 17, 2017 | 66.69 | 67.26 | 66.13 | 66.45 | 560,938 | -0.43(-0.65%) |
Aug 16, 2017 | 67.80 | 67.82 | 66.78 | 66.88 | 388,437 | -0.77(-1.14%) |
Aug 15, 2017 | 67.61 | 68.15 | 67.26 | 67.65 | 595,567 | -0.05(-0.08%) |
Aug 14, 2017 | 67.08 | 67.88 | 66.95 | 67.70 | 915,921 | +1.36(+2.05%) |
Aug 11, 2017 | 65.86 | 66.75 | 65.86 | 66.34 | 410,665 | -0.07(-0.11%) |
Aug 10, 2017 | 66.99 | 67.28 | 66.03 | 66.41 | 547,713 | -0.78(-1.16%) |
Aug 09, 2017 | 66.94 | 67.79 | 66.66 | 67.19 | 656,013 | -0.12(-0.17%) |
Aug 08, 2017 | 66.94 | 68.84 | 66.57 | 67.31 | 731,540 | +0.26(+0.39%) |
Aug 07, 2017 | 67.48 | 68.04 | 66.98 | 67.05 | 922,086 | -0.21(-0.31%) |
Aug 04, 2017 | 66.54 | 67.51 | 66.11 | 67.26 | 981,339 | +1.00(+1.50%) |
Aug 03, 2017 | 65.69 | 66.87 | 65.23 | 66.26 | 1,772,384 | +1.34(+2.06%) |
Aug 02, 2017 | 67.81 | 69.24 | 63.96 | 64.92 | 2,235,462 | +3.30(+5.36%) |
Aug 01, 2017 | 61.97 | 60.76 | 61.62 | 957,746 | -0.13(-0.22%) | |
Jul 31, 2017 | 61.40 | 61.94 | 61.18 | 61.76 | 741,464 | +0.75(+1.23%) |
Jul 28, 2017 | 62.58 | 62.64 | 60.87 | 61.01 | 796,068 | -1.79(-2.86%) |
Jul 27, 2017 | 62.78 | 62.90 | 61.73 | 62.80 | 800,669 | +0.30(+0.47%) |
Jul 26, 2017 | 63.88 | 63.88 | 62.50 | 62.50 | 588,830 | -1.34(-2.09%) |
Jul 25, 2017 | 63.85 | 64.33 | 63.24 | 63.84 | 823,475 | +0.45(+0.71%) |
Jul 24, 2017 | 62.60 | 63.42 | 62.25 | 63.39 | 576,772 | +0.84(+1.35%) |
Jul 21, 2017 | 61.79 | 62.95 | 61.30 | 62.55 | 615,567 | +0.52(+0.84%) |
Jul 20, 2017 | 61.59 | 62.40 | 61.56 | 62.03 | 1,134,188 | +0.82(+1.33%) |
Jul 19, 2017 | 60.66 | 61.54 | 60.30 | 61.21 | 702,531 | +0.83(+1.38%) |
Jul 18, 2017 | 61.21 | 61.21 | 60.26 | 60.38 | 504,715 | -1.00(-1.62%) |
Jul 17, 2017 | 61.55 | 62.18 | 61.09 | 61.37 | 406,384 | +0.00(+0.00%) |
Jul 14, 2017 | 61.44 | 61.72 | 61.21 | 61.37 | 592,704 | -0.09(-0.15%) |
Jul 13, 2017 | 61.26 | 61.62 | 60.71 | 61.46 | 436,709 | +0.20(+0.32%) |
Jul 12, 2017 | 62.06 | 62.44 | 60.94 | 61.27 | 467,592 | -0.16(-0.26%) |
Jul 11, 2017 | 61.01 | 61.70 | 60.42 | 61.43 | 686,295 | +0.74(+1.23%) |
Jul 10, 2017 | 60.06 | 61.61 | 59.69 | 60.68 | 848,736 | +0.65(+1.08%) |
Jul 07, 2017 | 58.90 | 60.17 | 57.53 | 60.04 | 2,117,365 | -1.73(-2.80%) |
Jul 06, 2017 | 62.77 | 62.88 | 61.67 | 61.77 | 649,442 | -1.37(-2.17%) |
Jul 05, 2017 | 63.03 | 63.25 | 62.14 | 63.14 | 842,220 | +0.22(+0.34%) |
Jul 03, 2017 | 62.07 | 63.57 | 62.02 | 62.92 | 440,194 | +1.15(+1.86%) |
Jun 30, 2017 | 60.99 | 62.28 | 60.97 | 61.78 | 1,272,069 | +0.92(+1.52%) |
Jun 29, 2017 | 62.26 | 62.41 | 60.47 | 60.85 | 1,011,990 | -0.85(-1.38%) |
Jun 28, 2017 | 60.86 | 61.94 | 60.57 | 61.70 | 647,023 | +1.58(+2.63%) |
Jun 27, 2017 | 60.92 | 61.14 | 60.13 | 60.13 | 655,181 | -0.78(-1.28%) |
Jun 26, 2017 | 60.39 | 61.18 | 59.96 | 60.91 | 514,482 | +0.59(+0.98%) |
Jun 23, 2017 | 60.15 | 60.41 | 59.80 | 60.31 | 628,982 | +0.39(+0.64%) |
Jun 22, 2017 | 60.02 | 60.43 | 59.72 | 59.93 | 674,343 | -0.22(-0.36%) |
Jun 21, 2017 | 61.83 | 61.83 | 60.07 | 60.14 | 1,050,141 | -1.59(-2.57%) |
Jun 20, 2017 | 62.05 | 62.23 | 61.63 | 61.73 | 803,320 | -0.58(-0.94%) |
Jun 19, 2017 | 61.08 | 62.38 | 60.85 | 62.31 | 806,372 | +1.57(+2.58%) |
Jun 16, 2017 | 60.31 | 60.76 | 59.85 | 60.75 | 670,771 | +0.38(+0.62%) |
Jun 15, 2017 | 59.41 | 60.49 | 59.21 | 60.37 | 738,401 | +0.00(+0.00%) |
Jun 14, 2017 | 60.93 | 60.99 | 59.71 | 60.37 | 661,984 | -0.43(-0.71%) |
Jun 13, 2017 | 61.26 | 61.36 | 60.59 | 60.80 | 492,788 | -0.22(-0.35%) |
Jun 12, 2017 | 60.21 | 61.07 | 59.61 | 61.01 | 689,888 | +0.91(+1.51%) |
Jun 09, 2017 | 59.92 | 61.09 | 59.79 | 60.11 | 728,711 | +0.54(+0.90%) |
Jun 08, 2017 | 57.88 | 59.72 | 57.40 | 59.57 | 754,210 | +1.91(+3.31%) |
Jun 07, 2017 | 58.30 | 58.85 | 57.36 | 57.66 | 758,883 | -0.94(-1.61%) |
Jun 06, 2017 | 57.53 | 59.11 | 57.16 | 58.60 | 789,710 | +0.48(+0.83%) |
Jun 05, 2017 | 58.50 | 58.67 | 58.05 | 58.12 | 659,128 | -0.39(-0.66%) |
Jun 02, 2017 | 58.58 | 58.75 | 57.83 | 58.50 | 688,650 | -0.07(-0.12%) |