Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.71 | 58.68 | 57.45 | 58.56 | 1,624,246 | +1.04(+1.81%) |
Aug 30, 2017 | 57.06 | 57.59 | 56.80 | 57.52 | 1,069,909 | +0.45(+0.79%) |
Aug 29, 2017 | 57.13 | 57.34 | 56.59 | 57.07 | 973,653 | -0.25(-0.44%) |
Aug 28, 2017 | 57.54 | 57.78 | 57.20 | 57.32 | 1,053,436 | +0.09(+0.16%) |
Aug 25, 2017 | 57.15 | 57.80 | 57.07 | 57.23 | 1,180,479 | +0.29(+0.51%) |
Aug 24, 2017 | 56.96 | 57.71 | 56.80 | 56.94 | 1,261,723 | +0.23(+0.41%) |
Aug 23, 2017 | 56.68 | 56.91 | 56.31 | 56.71 | 865,988 | -0.07(-0.12%) |
Aug 22, 2017 | 56.50 | 56.90 | 56.46 | 56.78 | 1,026,435 | +0.31(+0.55%) |
Aug 21, 2017 | 56.29 | 56.71 | 55.87 | 56.47 | 1,223,033 | +0.24(+0.43%) |
Aug 18, 2017 | 56.50 | 56.66 | 56.01 | 56.23 | 973,264 | -0.33(-0.58%) |
Aug 17, 2017 | 57.30 | 57.91 | 56.54 | 56.56 | 1,021,763 | -0.78(-1.36%) |
Aug 16, 2017 | 57.16 | 57.51 | 57.10 | 57.34 | 951,160 | +0.36(+0.63%) |
Aug 15, 2017 | 56.91 | 57.23 | 56.71 | 56.98 | 1,243,308 | +0.06(+0.11%) |
Aug 14, 2017 | 57.00 | 57.33 | 56.79 | 56.92 | 2,211,434 | +0.37(+0.65%) |
Aug 11, 2017 | 56.10 | 56.77 | 56.00 | 56.55 | 1,332,485 | +0.42(+0.75%) |
Aug 10, 2017 | 56.32 | 56.48 | 55.59 | 56.13 | 1,579,925 | -0.39(-0.69%) |
Aug 09, 2017 | 56.72 | 57.07 | 56.00 | 56.52 | 2,014,633 | -0.53(-0.93%) |
Aug 08, 2017 | 56.85 | 57.15 | 55.94 | 57.05 | 2,437,361 | +0.20(+0.35%) |
Aug 07, 2017 | 57.70 | 57.76 | 56.84 | 56.85 | 1,945,833 | -0.85(-1.47%) |
Aug 04, 2017 | 58.46 | 58.55 | 57.30 | 57.70 | 1,669,657 | -0.80(-1.37%) |
Aug 03, 2017 | 58.51 | 59.00 | 57.96 | 58.50 | 2,405,755 | +0.04(+0.07%) |
Aug 02, 2017 | 64.49 | 65.34 | 58.19 | 58.46 | 4,942,645 | -5.67(-8.84%) |
Aug 01, 2017 | 65.03 | 65.28 | 64.05 | 64.13 | 1,667,158 | -0.65(-1.00%) |
Jul 31, 2017 | 65.57 | 65.62 | 64.72 | 64.78 | 935,040 | -0.69(-1.05%) |
Jul 28, 2017 | 64.89 | 65.60 | 64.69 | 65.47 | 763,086 | +0.59(+0.91%) |
Jul 27, 2017 | 64.75 | 64.91 | 64.17 | 64.88 | 998,645 | -0.01(-0.02%) |
Jul 26, 2017 | 65.24 | 65.26 | 64.23 | 64.89 | 866,708 | -0.48(-0.73%) |
Jul 25, 2017 | 65.55 | 65.95 | 64.89 | 65.37 | 989,545 | -0.11(-0.17%) |
Jul 24, 2017 | 65.75 | 66.15 | 65.32 | 65.48 | 996,732 | -0.28(-0.43%) |
Jul 21, 2017 | 66.18 | 66.48 | 65.50 | 65.76 | 1,029,831 | -0.66(-0.99%) |
Jul 20, 2017 | 65.40 | 66.64 | 65.40 | 66.42 | 1,351,677 | +1.01(+1.54%) |
Jul 19, 2017 | 65.35 | 65.67 | 65.05 | 65.41 | 874,702 | +0.20(+0.31%) |
Jul 18, 2017 | 65.26 | 65.32 | 64.51 | 65.21 | 1,544,168 | -0.06(-0.09%) |
Jul 17, 2017 | 64.83 | 65.74 | 64.52 | 65.27 | 1,382,083 | +0.57(+0.88%) |
Jul 14, 2017 | 64.18 | 65.00 | 64.13 | 64.70 | 1,359,506 | +0.46(+0.72%) |
Jul 13, 2017 | 63.90 | 64.46 | 63.36 | 64.24 | 800,054 | +0.36(+0.56%) |
Jul 12, 2017 | 63.67 | 64.23 | 63.46 | 63.88 | 1,239,040 | +0.52(+0.82%) |
Jul 11, 2017 | 62.61 | 63.48 | 62.43 | 63.36 | 1,434,631 | +1.02(+1.64%) |
Jul 10, 2017 | 63.16 | 63.42 | 62.11 | 62.34 | 2,410,320 | -1.08(-1.70%) |
Jul 07, 2017 | 63.05 | 63.48 | 62.35 | 63.42 | 1,060,004 | +0.37(+0.59%) |
Jul 06, 2017 | 64.10 | 64.24 | 62.98 | 63.05 | 1,420,868 | -1.05(-1.64%) |
Jul 05, 2017 | 64.41 | 64.54 | 63.49 | 64.10 | 1,326,958 | -0.28(-0.43%) |
Jul 03, 2017 | 64.91 | 64.96 | 64.35 | 64.38 | 444,299 | -0.38(-0.59%) |
Jun 30, 2017 | 64.21 | 65.29 | 64.11 | 64.76 | 1,671,574 | +0.70(+1.09%) |
Jun 29, 2017 | 64.81 | 64.93 | 63.60 | 64.06 | 880,785 | -0.66(-1.02%) |
Jun 28, 2017 | 64.50 | 65.15 | 64.12 | 64.72 | 932,358 | +0.60(+0.94%) |
Jun 27, 2017 | 64.46 | 64.88 | 64.06 | 64.12 | 1,005,212 | -0.33(-0.51%) |
Jun 26, 2017 | 63.86 | 64.89 | 63.77 | 64.45 | 1,149,985 | -0.44(-0.68%) |
Jun 23, 2017 | 65.19 | 65.44 | 64.78 | 64.89 | 2,131,162 | -0.18(-0.28%) |
Jun 22, 2017 | 64.29 | 65.25 | 63.93 | 65.07 | 1,972,666 | +0.78(+1.21%) |
Jun 21, 2017 | 65.16 | 65.40 | 63.91 | 64.29 | 1,464,664 | -0.79(-1.21%) |
Jun 20, 2017 | 65.87 | 65.88 | 64.82 | 65.08 | 1,233,060 | -0.97(-1.47%) |
Jun 19, 2017 | 66.01 | 66.26 | 65.86 | 66.05 | 970,171 | -0.12(-0.18%) |
Jun 16, 2017 | 65.75 | 66.22 | 65.02 | 66.17 | 1,774,123 | +0.61(+0.93%) |
Jun 15, 2017 | 66.01 | 66.08 | 65.05 | 65.56 | 786,437 | -0.41(-0.62%) |
Jun 14, 2017 | 65.87 | 66.16 | 65.41 | 65.97 | 1,045,885 | +0.36(+0.55%) |
Jun 13, 2017 | 65.18 | 66.14 | 64.91 | 65.61 | 1,024,445 | +0.39(+0.60%) |
Jun 12, 2017 | 64.59 | 65.91 | 64.59 | 65.22 | 1,529,793 | +0.75(+1.16%) |
Jun 09, 2017 | 63.50 | 64.54 | 63.46 | 64.47 | 1,038,664 | +0.86(+1.35%) |
Jun 08, 2017 | 64.25 | 63.00 | 63.61 | 1,872,662 | -0.44(-0.69%) | |
Jun 07, 2017 | 65.17 | 65.25 | 63.95 | 64.05 | 2,455,514 | -1.43(-2.18%) |
Jun 06, 2017 | 65.59 | 65.64 | 64.81 | 65.48 | 810,194 | -0.21(-0.32%) |
Jun 05, 2017 | 66.29 | 66.64 | 65.43 | 65.69 | 970,768 | -0.74(-1.11%) |
Jun 02, 2017 | 67.50 | 67.50 | 66.26 | 66.43 | 1,393,932 | -0.99(-1.47%) |