Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.91 | 73.82 | 72.86 | 73.66 | 3,318,985 | +0.78(+1.07%) |
Aug 30, 2017 | 71.55 | 73.08 | 71.46 | 72.88 | 2,961,544 | +1.38(+1.93%) |
Aug 29, 2017 | 70.68 | 71.88 | 70.42 | 71.50 | 3,089,997 | +0.17(+0.24%) |
Aug 28, 2017 | 69.67 | 71.95 | 69.52 | 71.33 | 5,208,963 | +1.32(+1.89%) |
Aug 25, 2017 | 70.53 | 71.42 | 70.00 | 70.01 | 5,104,926 | +1.30(+1.89%) |
Aug 24, 2017 | 68.78 | 69.36 | 68.65 | 68.71 | 2,806,777 | +0.30(+0.44%) |
Aug 23, 2017 | 67.80 | 68.82 | 67.58 | 68.41 | 2,663,314 | +0.31(+0.46%) |
Aug 22, 2017 | 67.34 | 68.25 | 67.04 | 68.09 | 3,599,386 | +1.99(+3.01%) |
Aug 21, 2017 | 65.61 | 66.17 | 65.10 | 66.10 | 1,426,080 | +0.50(+0.77%) |
Aug 18, 2017 | 65.21 | 65.82 | 64.98 | 65.60 | 1,131,450 | +0.34(+0.52%) |
Aug 17, 2017 | 65.76 | 66.30 | 65.25 | 65.26 | 1,440,636 | -0.61(-0.92%) |
Aug 16, 2017 | 65.21 | 66.42 | 64.93 | 65.87 | 1,952,407 | +0.93(+1.44%) |
Aug 15, 2017 | 66.78 | 66.78 | 64.88 | 64.93 | 3,699,818 | -1.86(-2.79%) |
Aug 14, 2017 | 65.23 | 66.92 | 64.81 | 66.79 | 6,939,364 | +4.14(+6.60%) |
Aug 11, 2017 | 62.57 | 62.87 | 62.26 | 62.66 | 1,517,538 | -0.03(-0.05%) |
Aug 10, 2017 | 63.15 | 63.37 | 62.48 | 62.69 | 1,881,022 | -0.63(-1.00%) |
Aug 09, 2017 | 63.07 | 63.43 | 62.96 | 63.32 | 1,381,360 | -0.32(-0.50%) |
Aug 08, 2017 | 63.56 | 63.74 | 63.18 | 63.64 | 1,275,894 | -0.01(-0.02%) |
Aug 07, 2017 | 63.40 | 63.85 | 63.20 | 63.66 | 948,385 | +0.22(+0.35%) |
Aug 04, 2017 | 62.98 | 63.52 | 62.98 | 63.43 | 1,190,280 | +0.45(+0.71%) |
Aug 03, 2017 | 62.66 | 63.02 | 62.36 | 62.98 | 1,630,743 | +0.22(+0.35%) |
Aug 02, 2017 | 63.17 | 63.17 | 62.49 | 62.77 | 2,348,353 | -0.40(-0.64%) |
Aug 01, 2017 | 63.10 | 63.17 | 62.66 | 63.17 | 2,970,622 | -0.01(-0.01%) |
Jul 31, 2017 | 63.03 | 63.52 | 62.90 | 63.17 | 2,341,408 | +0.28(+0.44%) |
Jul 28, 2017 | 62.34 | 62.97 | 62.19 | 62.89 | 1,653,220 | +0.20(+0.33%) |
Jul 27, 2017 | 63.15 | 63.16 | 61.85 | 62.69 | 2,316,732 | -0.25(-0.39%) |
Jul 26, 2017 | 63.05 | 63.05 | 62.61 | 62.94 | 1,167,033 | -0.01(-0.02%) |
Jul 25, 2017 | 62.87 | 63.27 | 62.55 | 62.95 | 1,080,537 | +0.06(+0.10%) |
Jul 24, 2017 | 62.79 | 63.00 | 62.58 | 62.89 | 1,186,969 | +0.01(+0.02%) |
Jul 21, 2017 | 62.89 | 63.01 | 62.57 | 62.87 | 1,514,066 | -0.18(-0.29%) |
Jul 20, 2017 | 63.19 | 62.68 | 63.06 | 2,285,643 | +0.19(+0.30%) | |
Jul 19, 2017 | 62.25 | 62.87 | 61.90 | 62.87 | 2,080,849 | +0.85(+1.37%) |
Jul 18, 2017 | 62.08 | 62.08 | 61.46 | 62.02 | 2,347,076 | -0.03(-0.04%) |
Jul 17, 2017 | 60.31 | 62.10 | 60.04 | 62.04 | 3,417,443 | +1.83(+3.03%) |
Jul 14, 2017 | 60.61 | 60.65 | 59.96 | 60.22 | 883,312 | -0.09(-0.15%) |
Jul 13, 2017 | 60.65 | 60.78 | 59.96 | 60.31 | 1,443,259 | -0.19(-0.32%) |
Jul 12, 2017 | 60.60 | 60.78 | 60.27 | 60.50 | 1,539,328 | +0.15(+0.25%) |
Jul 11, 2017 | 60.11 | 60.65 | 59.79 | 60.35 | 1,926,712 | +0.15(+0.25%) |
Jul 10, 2017 | 60.05 | 60.27 | 59.65 | 60.20 | 1,720,374 | +0.10(+0.17%) |
Jul 07, 2017 | 59.92 | 60.45 | 59.77 | 60.09 | 1,572,510 | +0.46(+0.78%) |
Jul 06, 2017 | 59.04 | 59.73 | 58.74 | 59.63 | 2,265,004 | +0.18(+0.30%) |
Jul 05, 2017 | 58.55 | 59.62 | 58.40 | 59.45 | 2,080,330 | +0.93(+1.58%) |
Jul 03, 2017 | 59.88 | 59.91 | 58.49 | 58.53 | 1,346,855 | -1.05(-1.76%) |
Jun 30, 2017 | 59.37 | 59.79 | 59.22 | 59.58 | 1,678,486 | +0.26(+0.44%) |
Jun 29, 2017 | 60.69 | 60.85 | 58.57 | 59.32 | 3,091,300 | -1.72(-2.82%) |
Jun 28, 2017 | 61.10 | 61.47 | 60.64 | 61.04 | 1,655,674 | +0.22(+0.37%) |
Jun 27, 2017 | 61.61 | 61.90 | 60.77 | 60.82 | 2,304,651 | -0.96(-1.56%) |
Jun 26, 2017 | 62.10 | 62.47 | 61.72 | 61.78 | 1,675,416 | -0.18(-0.29%) |
Jun 23, 2017 | 61.67 | 62.25 | 61.46 | 61.95 | 4,421,787 | +0.33(+0.53%) |
Jun 22, 2017 | 61.38 | 61.88 | 61.05 | 61.63 | 1,525,082 | +0.29(+0.48%) |
Jun 21, 2017 | 61.25 | 61.40 | 60.91 | 61.33 | 3,521,347 | +1.22(+2.03%) |
Jun 20, 2017 | 60.60 | 60.63 | 60.08 | 60.11 | 1,910,984 | -0.38(-0.63%) |
Jun 19, 2017 | 60.61 | 60.67 | 60.14 | 60.50 | 1,455,909 | +0.46(+0.77%) |
Jun 16, 2017 | 59.77 | 60.17 | 59.62 | 60.03 | 3,475,713 | +0.25(+0.42%) |
Jun 15, 2017 | 59.28 | 59.80 | 58.77 | 59.78 | 2,974,574 | -0.15(-0.25%) |
Jun 14, 2017 | 60.61 | 60.78 | 59.45 | 59.93 | 2,549,036 | -0.59(-0.97%) |
Jun 13, 2017 | 60.05 | 60.56 | 59.47 | 60.52 | 3,737,297 | +0.99(+1.66%) |
Jun 12, 2017 | 58.81 | 60.00 | 58.23 | 59.53 | 4,495,309 | -0.18(-0.31%) |
Jun 09, 2017 | 61.70 | 62.10 | 59.15 | 59.71 | 4,790,465 | -2.03(-3.29%) |
Jun 08, 2017 | 63.11 | 63.11 | 60.42 | 61.74 | 5,645,460 | -1.53(-2.41%) |
Jun 07, 2017 | 62.66 | 63.31 | 62.57 | 63.27 | 3,201,766 | +0.52(+0.84%) |
Jun 06, 2017 | 62.72 | 63.05 | 62.27 | 62.74 | 3,930,789 | +0.12(+0.20%) |
Jun 05, 2017 | 64.54 | 64.97 | 62.50 | 62.62 | 6,816,050 | -2.36(-3.63%) |
Jun 02, 2017 | 64.63 | 65.89 | 63.76 | 64.98 | 6,345,337 | -1.39(-2.09%) |