Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.29 | 63.59 | 63.29 | 63.59 | 7,234 | +0.61(+0.96%) |
Aug 30, 2017 | 62.55 | 62.98 | 62.55 | 62.98 | 2,768 | +0.92(+1.49%) |
Aug 29, 2017 | 61.86 | 62.06 | 61.86 | 62.06 | 1,052 | -0.04(-0.06%) |
Aug 28, 2017 | 61.95 | 62.09 | 61.95 | 62.09 | 1,067 | -0.03(-0.05%) |
Aug 25, 2017 | 62.48 | 62.48 | 62.11 | 62.12 | 980 | +0.11(+0.17%) |
Aug 24, 2017 | 62.09 | 62.09 | 61.94 | 62.02 | 951 | +0.06(+0.10%) |
Aug 23, 2017 | 61.71 | 62.11 | 61.71 | 61.96 | 1,572 | -0.22(-0.35%) |
Aug 22, 2017 | 61.75 | 62.17 | 61.68 | 62.17 | 5,363 | +0.96(+1.56%) |
Aug 21, 2017 | 61.11 | 61.26 | 61.11 | 61.22 | 173,687 | -0.16(-0.26%) |
Aug 18, 2017 | 61.42 | 61.42 | 61.38 | 61.38 | 1,153 | -0.26(-0.41%) |
Aug 17, 2017 | 62.30 | 62.30 | 61.63 | 61.63 | 1,120 | -0.92(-1.47%) |
Aug 16, 2017 | 62.24 | 62.56 | 62.24 | 62.55 | 1,716 | +0.54(+0.87%) |
Aug 15, 2017 | 62.05 | 62.07 | 61.86 | 62.01 | 1,518 | -0.04(-0.06%) |
Aug 14, 2017 | 61.76 | 62.05 | 61.76 | 62.05 | 1,661 | +1.14(+1.87%) |
Aug 11, 2017 | 60.88 | 60.88 | 60.88 | 60.91 | 665 | +0.32(+0.53%) |
Aug 10, 2017 | 60.85 | 60.97 | 60.58 | 60.58 | 3,383 | -0.96(-1.56%) |
Aug 09, 2017 | 61.34 | 61.54 | 61.34 | 61.54 | 750 | -0.27(-0.43%) |
Aug 08, 2017 | 61.86 | 61.97 | 61.71 | 61.81 | 2,744 | -0.18(-0.29%) |
Aug 07, 2017 | 62.27 | 62.27 | 61.98 | 61.99 | 12,986 | -0.05(-0.08%) |
Aug 04, 2017 | 62.07 | 62.16 | 62.04 | 62.04 | 1,148 | -0.18(-0.28%) |
Aug 03, 2017 | 62.35 | 62.35 | 62.14 | 62.21 | 9,571 | +0.05(+0.07%) |
Aug 02, 2017 | 62.77 | 62.77 | 61.96 | 62.17 | 3,594 | -0.80(-1.27%) |
Aug 01, 2017 | 62.95 | 62.97 | 62.89 | 62.97 | 1,222 | +0.04(+0.06%) |
Jul 31, 2017 | 63.09 | 63.09 | 62.64 | 62.93 | 2,690 | -0.21(-0.32%) |
Jul 28, 2017 | 62.97 | 63.13 | 62.62 | 63.13 | 1,005 | -0.20(-0.32%) |
Jul 27, 2017 | 64.33 | 64.33 | 63.34 | 63.34 | 826 | -0.50(-0.78%) |
Jul 26, 2017 | 63.95 | 63.98 | 63.83 | 63.83 | 801 | -0.05(-0.08%) |
Jul 25, 2017 | 63.79 | 63.96 | 63.79 | 63.88 | 468 | +0.56(+0.88%) |
Jul 24, 2017 | 63.10 | 63.33 | 63.02 | 63.33 | 1,216 | +0.13(+0.21%) |
Jul 21, 2017 | 63.15 | 63.27 | 63.01 | 63.19 | 5,541 | -0.04(-0.07%) |
Jul 20, 2017 | 63.26 | 63.26 | 63.26 | 63.24 | 348 | -0.07(-0.12%) |
Jul 19, 2017 | 63.09 | 63.31 | 62.99 | 63.31 | 2,322 | +0.66(+1.05%) |
Jul 18, 2017 | 62.56 | 62.65 | 62.56 | 62.65 | 2,450 | -0.03(-0.05%) |
Jul 17, 2017 | 62.93 | 62.93 | 62.55 | 62.68 | 1,688 | +0.05(+0.07%) |
Jul 14, 2017 | 62.48 | 62.64 | 62.48 | 62.64 | 614 | +0.20(+0.33%) |
Jul 13, 2017 | 62.83 | 62.83 | 62.43 | 62.43 | 1,908 | -0.20(-0.32%) |
Jul 12, 2017 | 62.25 | 62.63 | 62.25 | 62.63 | 2,763 | +0.88(+1.42%) |
Jul 11, 2017 | 61.31 | 61.76 | 61.28 | 61.76 | 1,701 | +0.21(+0.34%) |
Jul 10, 2017 | 61.67 | 61.67 | 61.55 | 61.55 | 1,913 | +0.01(+0.02%) |
Jul 07, 2017 | 61.10 | 61.54 | 61.10 | 61.54 | 513 | +0.80(+1.31%) |
Jul 06, 2017 | 60.75 | 60.75 | 60.54 | 60.74 | 4,403 | -0.55(-0.90%) |
Jul 05, 2017 | 60.90 | 61.29 | 60.90 | 61.29 | 5,365 | +0.24(+0.39%) |
Jul 03, 2017 | 61.82 | 61.82 | 61.04 | 61.05 | 1,729 | -0.61(-0.99%) |
Jun 30, 2017 | 61.64 | 61.72 | 61.63 | 61.66 | 1,131 | +0.48(+0.79%) |
Jun 29, 2017 | 61.83 | 61.83 | 61.18 | 61.18 | 2,750 | -1.21(-1.94%) |
Jun 28, 2017 | 61.94 | 62.46 | 61.94 | 62.39 | 2,426 | +0.81(+1.31%) |
Jun 27, 2017 | 62.22 | 62.22 | 61.55 | 61.58 | 1,589 | -0.91(-1.46%) |
Jun 26, 2017 | 62.75 | 62.80 | 62.16 | 62.50 | 2,004 | -0.06(-0.10%) |
Jun 23, 2017 | 62.17 | 62.56 | 62.17 | 62.56 | 928 | +0.62(+1.01%) |
Jun 22, 2017 | 61.40 | 62.01 | 61.27 | 61.93 | 8,539 | +0.61(+1.00%) |
Jun 21, 2017 | 61.26 | 61.40 | 61.26 | 61.32 | 2,010 | +0.21(+0.34%) |
Jun 20, 2017 | 61.14 | 61.14 | 61.11 | 61.11 | 544 | -0.25(-0.41%) |
Jun 19, 2017 | 61.05 | 61.42 | 61.05 | 61.37 | 1,508 | +0.64(+1.05%) |
Jun 16, 2017 | 60.71 | 60.75 | 60.61 | 60.73 | 3,131 | -0.36(-0.58%) |
Jun 15, 2017 | 60.59 | 61.09 | 60.59 | 61.09 | 2,372 | -0.31(-0.50%) |
Jun 14, 2017 | 61.38 | 61.55 | 61.35 | 61.39 | 2,906 | +0.05(+0.08%) |
Jun 13, 2017 | 61.07 | 61.34 | 61.07 | 61.34 | 6,034 | +0.39(+0.65%) |
Jun 12, 2017 | 60.18 | 60.95 | 60.18 | 60.95 | 8,983 | -0.05(-0.09%) |
Jun 09, 2017 | 62.41 | 62.52 | 60.34 | 61.00 | 9,811 | -1.09(-1.75%) |
Jun 08, 2017 | 61.91 | 62.09 | 61.91 | 62.09 | 1,165 | +0.15(+0.24%) |
Jun 07, 2017 | 62.22 | 62.22 | 61.79 | 61.94 | 2,860 | -0.46(-0.74%) |
Jun 06, 2017 | 62.14 | 62.40 | 62.14 | 62.40 | 2,587 | +0.10(+0.16%) |
Jun 05, 2017 | 62.47 | 62.51 | 62.31 | 62.31 | 3,821 | -0.11(-0.17%) |
Jun 02, 2017 | 61.97 | 62.41 | 61.97 | 62.41 | 1,494 | +0.64(+1.03%) |