Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.31 | 66.18 | 65.18 | 65.94 | 430,847 | +0.79(+1.21%) |
Aug 30, 2017 | 64.84 | 65.34 | 64.79 | 65.15 | 446,613 | +0.31(+0.47%) |
Aug 29, 2017 | 64.36 | 64.91 | 64.25 | 64.85 | 324,429 | +0.17(+0.26%) |
Aug 28, 2017 | 64.61 | 65.00 | 64.36 | 64.68 | 323,189 | +0.35(+0.55%) |
Aug 25, 2017 | 64.37 | 64.60 | 64.20 | 64.32 | 298,691 | +0.17(+0.26%) |
Aug 24, 2017 | 64.11 | 64.49 | 63.86 | 64.16 | 300,630 | +0.15(+0.23%) |
Aug 23, 2017 | 63.91 | 64.14 | 63.57 | 64.01 | 448,293 | +0.09(+0.14%) |
Aug 22, 2017 | 63.34 | 64.07 | 63.17 | 63.92 | 441,907 | +0.78(+1.23%) |
Aug 21, 2017 | 62.48 | 63.18 | 62.37 | 63.14 | 564,974 | +0.67(+1.07%) |
Aug 18, 2017 | 62.56 | 62.96 | 62.12 | 62.47 | 409,640 | -0.19(-0.30%) |
Aug 17, 2017 | 63.53 | 63.80 | 62.60 | 62.66 | 440,478 | -0.96(-1.52%) |
Aug 16, 2017 | 63.42 | 63.91 | 63.13 | 63.62 | 524,391 | +0.49(+0.78%) |
Aug 15, 2017 | 63.06 | 63.34 | 62.96 | 63.13 | 726,588 | +0.14(+0.22%) |
Aug 14, 2017 | 63.45 | 63.64 | 62.79 | 62.99 | 580,548 | +0.07(+0.11%) |
Aug 11, 2017 | 61.70 | 63.14 | 61.45 | 62.93 | 505,370 | +0.96(+1.56%) |
Aug 10, 2017 | 62.91 | 62.99 | 61.91 | 61.96 | 649,128 | -1.28(-2.02%) |
Aug 09, 2017 | 62.79 | 63.26 | 62.37 | 63.24 | 573,935 | +0.22(+0.34%) |
Aug 08, 2017 | 64.71 | 65.07 | 62.85 | 63.02 | 909,183 | -1.74(-2.69%) |
Aug 07, 2017 | 63.60 | 65.19 | 63.36 | 64.77 | 910,711 | +1.49(+2.35%) |
Aug 04, 2017 | 64.96 | 64.96 | 62.04 | 63.28 | 1,534,846 | -2.03(-3.10%) |
Aug 03, 2017 | 65.58 | 65.69 | 64.94 | 65.31 | 735,826 | -0.36(-0.55%) |
Aug 02, 2017 | 65.50 | 65.80 | 65.21 | 65.67 | 475,078 | +0.49(+0.76%) |
Aug 01, 2017 | 65.11 | 65.43 | 64.87 | 65.18 | 1,043,480 | +0.38(+0.59%) |
Jul 31, 2017 | 65.12 | 65.37 | 64.72 | 64.80 | 616,516 | -0.06(-0.09%) |
Jul 28, 2017 | 64.82 | 65.11 | 64.41 | 64.86 | 664,557 | +0.10(+0.15%) |
Jul 27, 2017 | 65.32 | 65.37 | 64.54 | 64.76 | 822,913 | -0.30(-0.45%) |
Jul 26, 2017 | 67.00 | 67.11 | 64.98 | 65.05 | 1,540,869 | -2.11(-3.14%) |
Jul 25, 2017 | 68.43 | 68.52 | 67.10 | 67.16 | 717,499 | -1.12(-1.64%) |
Jul 24, 2017 | 68.44 | 68.78 | 68.04 | 68.28 | 354,191 | -0.15(-0.22%) |
Jul 21, 2017 | 68.27 | 68.69 | 68.20 | 68.43 | 394,890 | +0.06(+0.09%) |
Jul 20, 2017 | 68.37 | 68.72 | 68.18 | 68.37 | 249,516 | +0.07(+0.10%) |
Jul 19, 2017 | 68.58 | 68.82 | 68.20 | 68.30 | 417,726 | +0.05(+0.07%) |
Jul 18, 2017 | 68.83 | 68.83 | 67.96 | 68.25 | 741,191 | -0.52(-0.76%) |
Jul 17, 2017 | 68.36 | 68.99 | 68.02 | 68.77 | 604,260 | +0.47(+0.69%) |
Jul 14, 2017 | 68.10 | 68.36 | 67.82 | 68.30 | 299,185 | +0.21(+0.30%) |
Jul 13, 2017 | 67.77 | 68.22 | 67.33 | 68.09 | 588,225 | +0.26(+0.38%) |
Jul 12, 2017 | 67.94 | 68.33 | 67.58 | 67.84 | 348,064 | +0.31(+0.47%) |
Jul 11, 2017 | 67.45 | 67.76 | 66.93 | 67.52 | 474,479 | +0.21(+0.31%) |
Jul 10, 2017 | 66.98 | 67.55 | 66.60 | 67.32 | 383,528 | +0.48(+0.72%) |
Jul 07, 2017 | 66.52 | 66.94 | 66.52 | 66.84 | 476,933 | +0.43(+0.65%) |
Jul 06, 2017 | 66.72 | 66.93 | 66.25 | 66.40 | 484,195 | -0.71(-1.05%) |
Jul 05, 2017 | 66.77 | 67.27 | 66.77 | 67.11 | 432,301 | +0.51(+0.77%) |
Jul 03, 2017 | 67.26 | 68.03 | 66.58 | 66.60 | 711,063 | -0.40(-0.60%) |
Jun 30, 2017 | 66.83 | 67.38 | 66.83 | 67.00 | 354,698 | +0.40(+0.61%) |
Jun 29, 2017 | 67.15 | 67.15 | 66.13 | 66.60 | 665,797 | -0.54(-0.81%) |
Jun 28, 2017 | 66.85 | 67.51 | 66.74 | 67.14 | 366,300 | +0.72(+1.08%) |
Jun 27, 2017 | 66.84 | 67.10 | 66.39 | 66.42 | 512,738 | -0.54(-0.81%) |
Jun 26, 2017 | 67.22 | 67.48 | 66.94 | 66.96 | 567,198 | -0.34(-0.51%) |
Jun 23, 2017 | 67.05 | 67.37 | 66.40 | 67.31 | 961,637 | +0.64(+0.96%) |
Jun 22, 2017 | 66.98 | 66.98 | 66.19 | 66.67 | 917,907 | -0.32(-0.48%) |
Jun 21, 2017 | 66.95 | 67.29 | 66.59 | 66.99 | 722,858 | +0.03(+0.04%) |
Jun 20, 2017 | 66.61 | 67.76 | 66.11 | 66.96 | 1,073,676 | +0.36(+0.55%) |
Jun 19, 2017 | 63.67 | 66.60 | 63.67 | 66.60 | 2,279,993 | +4.09(+6.54%) |
Jun 16, 2017 | 62.89 | 63.28 | 62.44 | 62.51 | 977,595 | -0.29(-0.45%) |
Jun 15, 2017 | 62.62 | 62.91 | 62.39 | 62.79 | 474,463 | -0.16(-0.25%) |
Jun 14, 2017 | 63.27 | 63.30 | 62.67 | 62.95 | 351,792 | -0.11(-0.17%) |
Jun 13, 2017 | 62.72 | 63.38 | 62.71 | 63.06 | 328,390 | +0.42(+0.68%) |
Jun 12, 2017 | 62.55 | 62.83 | 62.04 | 62.64 | 537,347 | -0.21(-0.33%) |
Jun 09, 2017 | 63.11 | 63.44 | 62.56 | 62.84 | 513,970 | -0.30(-0.48%) |
Jun 08, 2017 | 63.71 | 62.82 | 63.15 | 364,084 | -0.47(-0.74%) | |
Jun 07, 2017 | 63.73 | 63.93 | 63.12 | 63.62 | 505,005 | -0.05(-0.08%) |
Jun 06, 2017 | 63.68 | 64.26 | 63.62 | 63.67 | 674,242 | -0.13(-0.20%) |
Jun 05, 2017 | 63.72 | 63.98 | 63.50 | 63.80 | 476,074 | +0.01(+0.02%) |
Jun 02, 2017 | 62.95 | 63.87 | 62.89 | 63.79 | 417,806 | +0.88(+1.39%) |