Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.72 | 65.08 | 64.38 | 64.45 | 202,239 | -0.06(-0.10%) |
Aug 30, 2017 | 64.87 | 65.01 | 64.52 | 64.52 | 229,548 | -0.49(-0.75%) |
Aug 29, 2017 | 65.22 | 65.22 | 64.73 | 65.00 | 230,608 | -0.03(-0.05%) |
Aug 28, 2017 | 65.08 | 65.64 | 64.70 | 65.04 | 499,453 | +0.01(+0.01%) |
Aug 25, 2017 | 64.87 | 65.24 | 64.80 | 65.03 | 223,270 | +0.11(+0.17%) |
Aug 24, 2017 | 64.44 | 65.04 | 64.27 | 64.92 | 180,457 | +0.52(+0.81%) |
Aug 23, 2017 | 64.44 | 64.72 | 63.98 | 64.40 | 163,633 | -0.03(-0.05%) |
Aug 22, 2017 | 63.61 | 64.47 | 63.21 | 64.43 | 232,338 | +0.83(+1.31%) |
Aug 21, 2017 | 63.53 | 63.96 | 63.30 | 63.59 | 155,981 | +0.06(+0.09%) |
Aug 18, 2017 | 63.50 | 64.03 | 63.20 | 63.54 | 458,537 | -0.28(-0.43%) |
Aug 17, 2017 | 64.85 | 64.96 | 63.80 | 63.81 | 220,156 | -1.03(-1.59%) |
Aug 16, 2017 | 65.12 | 65.34 | 64.68 | 64.84 | 204,742 | -0.20(-0.31%) |
Aug 15, 2017 | 65.43 | 65.83 | 65.02 | 65.05 | 392,775 | -0.66(-1.01%) |
Aug 14, 2017 | 65.86 | 66.07 | 65.50 | 65.71 | 215,403 | -0.06(-0.10%) |
Aug 11, 2017 | 65.10 | 65.81 | 65.00 | 65.77 | 353,223 | +0.39(+0.59%) |
Aug 10, 2017 | 65.45 | 65.62 | 65.06 | 65.39 | 322,247 | -0.23(-0.36%) |
Aug 09, 2017 | 65.87 | 65.91 | 65.28 | 65.62 | 278,767 | -0.41(-0.62%) |
Aug 08, 2017 | 66.34 | 66.36 | 64.82 | 66.03 | 351,213 | +1.29(+1.99%) |
Aug 07, 2017 | 64.59 | 65.20 | 64.48 | 64.75 | 278,889 | +0.00(+0.00%) |
Aug 04, 2017 | 64.79 | 63.93 | 64.75 | 228,368 | +0.64(+0.99%) | |
Aug 03, 2017 | 64.45 | 64.70 | 63.87 | 64.11 | 267,094 | -0.53(-0.82%) |
Aug 02, 2017 | 64.85 | 64.99 | 64.37 | 64.64 | 276,249 | -0.33(-0.51%) |
Aug 01, 2017 | 64.62 | 65.12 | 64.38 | 64.97 | 316,482 | +0.44(+0.69%) |
Jul 31, 2017 | 64.80 | 64.90 | 64.18 | 64.53 | 251,241 | -0.17(-0.26%) |
Jul 28, 2017 | 65.33 | 65.49 | 64.56 | 64.70 | 253,435 | -0.90(-1.38%) |
Jul 27, 2017 | 65.97 | 65.99 | 65.26 | 65.60 | 592,307 | -0.33(-0.50%) |
Jul 26, 2017 | 66.33 | 66.33 | 65.61 | 65.93 | 351,577 | -0.52(-0.79%) |
Jul 25, 2017 | 65.68 | 66.68 | 65.55 | 66.45 | 425,143 | +0.75(+1.14%) |
Jul 24, 2017 | 66.10 | 66.29 | 65.12 | 65.70 | 379,422 | -0.26(-0.39%) |
Jul 21, 2017 | 65.02 | 66.01 | 64.80 | 65.96 | 359,767 | +1.22(+1.88%) |
Jul 20, 2017 | 64.22 | 65.08 | 63.96 | 64.75 | 408,221 | +0.71(+1.11%) |
Jul 19, 2017 | 63.75 | 64.34 | 63.39 | 64.04 | 565,145 | +0.44(+0.68%) |
Jul 18, 2017 | 62.88 | 63.67 | 62.45 | 63.60 | 875,131 | +0.89(+1.43%) |
Jul 17, 2017 | 62.51 | 62.88 | 62.33 | 62.71 | 387,497 | +0.20(+0.32%) |
Jul 14, 2017 | 62.18 | 62.99 | 62.09 | 62.51 | 461,646 | +0.60(+0.98%) |
Jul 13, 2017 | 62.29 | 62.62 | 61.68 | 61.90 | 613,128 | -0.47(-0.75%) |
Jul 12, 2017 | 61.14 | 62.51 | 60.95 | 62.37 | 796,024 | +2.51(+4.20%) |
Jul 11, 2017 | 59.79 | 59.96 | 59.26 | 59.86 | 499,479 | +0.23(+0.38%) |
Jul 10, 2017 | 59.43 | 59.82 | 59.31 | 59.63 | 346,540 | +0.03(+0.05%) |
Jul 07, 2017 | 59.13 | 59.86 | 59.01 | 59.60 | 312,198 | +0.54(+0.91%) |
Jul 06, 2017 | 58.54 | 59.24 | 58.45 | 59.06 | 393,664 | +0.11(+0.19%) |
Jul 05, 2017 | 59.40 | 59.67 | 58.50 | 58.94 | 397,514 | -0.58(-0.97%) |
Jul 03, 2017 | 59.15 | 59.86 | 59.03 | 59.52 | 204,371 | +0.67(+1.14%) |
Jun 30, 2017 | 58.81 | 59.23 | 58.77 | 58.86 | 382,203 | +0.19(+0.32%) |
Jun 29, 2017 | 58.92 | 58.93 | 58.26 | 58.67 | 356,594 | -0.43(-0.74%) |
Jun 28, 2017 | 59.19 | 59.77 | 59.01 | 59.11 | 389,483 | +0.17(+0.29%) |
Jun 27, 2017 | 58.77 | 59.20 | 58.36 | 58.94 | 444,661 | -0.16(-0.27%) |
Jun 26, 2017 | 59.14 | 59.36 | 58.71 | 59.10 | 382,485 | -0.07(-0.12%) |
Jun 23, 2017 | 59.49 | 59.73 | 58.90 | 59.17 | 689,985 | -0.25(-0.42%) |
Jun 22, 2017 | 59.86 | 60.31 | 59.23 | 59.42 | 401,454 | -0.52(-0.87%) |
Jun 21, 2017 | 60.69 | 60.77 | 59.69 | 59.94 | 196,907 | -0.67(-1.10%) |
Jun 20, 2017 | 61.52 | 61.64 | 60.43 | 60.61 | 259,708 | -1.01(-1.63%) |
Jun 19, 2017 | 62.87 | 62.87 | 61.44 | 61.62 | 273,976 | -1.06(-1.70%) |
Jun 16, 2017 | 62.38 | 62.97 | 61.59 | 62.68 | 973,727 | +0.57(+0.92%) |
Jun 15, 2017 | 62.06 | 62.64 | 61.76 | 62.11 | 209,300 | -0.58(-0.93%) |
Jun 14, 2017 | 63.27 | 63.27 | 62.33 | 62.69 | 184,669 | -0.04(-0.06%) |
Jun 13, 2017 | 62.54 | 62.92 | 62.29 | 62.73 | 233,014 | +0.29(+0.46%) |
Jun 12, 2017 | 62.92 | 63.60 | 62.18 | 62.44 | 303,409 | -0.48(-0.76%) |
Jun 09, 2017 | 62.42 | 63.15 | 62.20 | 62.92 | 311,483 | +0.35(+0.55%) |
Jun 08, 2017 | 62.14 | 62.63 | 61.66 | 62.57 | 280,861 | +0.18(+0.28%) |
Jun 07, 2017 | 62.83 | 63.06 | 62.30 | 62.39 | 258,446 | -0.27(-0.44%) |
Jun 06, 2017 | 63.62 | 63.75 | 62.42 | 62.67 | 302,531 | -0.71(-1.12%) |
Jun 05, 2017 | 64.82 | 64.92 | 63.36 | 63.38 | 306,994 | -1.64(-2.52%) |
Jun 02, 2017 | 65.52 | 66.03 | 64.81 | 65.01 | 330,530 | +0.02(+0.04%) |