Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.87 | 63.60 | 62.68 | 63.25 | 665,928 | +0.55(+0.88%) |
Aug 30, 2017 | 61.16 | 62.71 | 61.02 | 62.70 | 342,960 | +1.45(+2.37%) |
Aug 29, 2017 | 59.93 | 61.45 | 59.68 | 61.25 | 538,899 | +0.86(+1.42%) |
Aug 28, 2017 | 60.40 | 60.63 | 60.06 | 60.39 | 346,751 | +0.10(+0.17%) |
Aug 25, 2017 | 61.00 | 60.27 | 60.29 | 257,687 | -0.17(-0.28%) | |
Aug 24, 2017 | 60.92 | 60.96 | 60.32 | 60.46 | 347,247 | -0.16(-0.26%) |
Aug 23, 2017 | 59.94 | 60.99 | 59.80 | 60.62 | 487,626 | +0.56(+0.93%) |
Aug 22, 2017 | 59.36 | 60.07 | 59.30 | 60.06 | 613,222 | +1.05(+1.78%) |
Aug 21, 2017 | 58.39 | 59.06 | 58.26 | 59.01 | 313,864 | +0.63(+1.08%) |
Aug 18, 2017 | 58.02 | 58.74 | 58.02 | 58.38 | 306,399 | +0.00(+0.00%) |
Aug 17, 2017 | 59.55 | 59.73 | 58.36 | 58.38 | 434,559 | -1.41(-2.36%) |
Aug 16, 2017 | 59.99 | 60.52 | 59.76 | 59.79 | 386,211 | -0.07(-0.12%) |
Aug 15, 2017 | 59.12 | 59.92 | 58.65 | 59.86 | 528,038 | +0.89(+1.51%) |
Aug 14, 2017 | 60.39 | 60.72 | 58.53 | 58.97 | 908,022 | -0.89(-1.49%) |
Aug 11, 2017 | 55.52 | 61.39 | 53.51 | 59.86 | 1,515,453 | +3.21(+5.67%) |
Aug 10, 2017 | 56.98 | 57.23 | 56.14 | 56.65 | 985,379 | -0.53(-0.93%) |
Aug 09, 2017 | 56.82 | 57.40 | 56.44 | 57.18 | 489,448 | +0.03(+0.05%) |
Aug 08, 2017 | 57.79 | 57.98 | 56.97 | 57.15 | 358,306 | -0.70(-1.21%) |
Aug 07, 2017 | 57.79 | 58.14 | 57.51 | 57.85 | 317,022 | +0.06(+0.10%) |
Aug 04, 2017 | 57.57 | 57.94 | 57.17 | 57.79 | 323,528 | +0.22(+0.38%) |
Aug 03, 2017 | 57.00 | 57.76 | 55.92 | 57.57 | 463,004 | +0.70(+1.23%) |
Aug 02, 2017 | 57.81 | 57.99 | 56.45 | 56.87 | 322,320 | -0.78(-1.35%) |
Aug 01, 2017 | 57.22 | 57.70 | 56.69 | 57.65 | 333,641 | +0.78(+1.37%) |
Jul 31, 2017 | 56.70 | 57.04 | 56.14 | 56.87 | 307,574 | +0.26(+0.46%) |
Jul 28, 2017 | 56.31 | 56.79 | 55.87 | 56.61 | 1,042,421 | -0.02(-0.04%) |
Jul 27, 2017 | 57.69 | 57.77 | 55.83 | 56.63 | 466,525 | -0.76(-1.32%) |
Jul 26, 2017 | 57.38 | 57.78 | 57.19 | 57.39 | 279,965 | +0.13(+0.23%) |
Jul 25, 2017 | 56.72 | 57.40 | 56.62 | 57.26 | 425,217 | +0.58(+1.02%) |
Jul 24, 2017 | 56.34 | 56.96 | 56.29 | 56.68 | 400,450 | +0.38(+0.67%) |
Jul 21, 2017 | 56.76 | 56.96 | 56.05 | 56.30 | 442,878 | -0.16(-0.28%) |
Jul 20, 2017 | 57.35 | 56.44 | 56.46 | 363,769 | -0.75(-1.31%) | |
Jul 19, 2017 | 56.89 | 57.49 | 56.43 | 57.21 | 467,185 | +0.59(+1.04%) |
Jul 18, 2017 | 56.26 | 56.79 | 56.02 | 56.62 | 294,327 | +0.18(+0.32%) |
Jul 17, 2017 | 56.41 | 56.42 | 56.14 | 56.44 | 303,599 | +0.02(+0.04%) |
Jul 14, 2017 | 56.13 | 56.59 | 55.91 | 56.42 | 509,052 | +0.41(+0.73%) |
Jul 13, 2017 | 56.73 | 56.84 | 55.59 | 56.01 | 737,195 | -0.68(-1.20%) |
Jul 12, 2017 | 56.75 | 57.31 | 56.46 | 56.69 | 380,295 | +0.40(+0.71%) |
Jul 11, 2017 | 56.61 | 57.26 | 56.25 | 56.29 | 398,999 | -0.23(-0.41%) |
Jul 10, 2017 | 56.27 | 57.03 | 56.13 | 56.52 | 419,385 | +0.19(+0.34%) |
Jul 07, 2017 | 55.60 | 56.83 | 55.55 | 56.33 | 385,344 | +1.00(+1.81%) |
Jul 06, 2017 | 55.27 | 55.77 | 54.44 | 55.33 | 503,922 | -0.38(-0.68%) |
Jul 05, 2017 | 55.04 | 55.95 | 55.00 | 55.71 | 540,344 | +0.66(+1.20%) |
Jul 03, 2017 | 55.65 | 55.98 | 54.93 | 55.05 | 208,356 | -0.21(-0.38%) |
Jun 30, 2017 | 54.56 | 55.58 | 54.56 | 55.26 | 732,369 | +0.84(+1.54%) |
Jun 29, 2017 | 55.68 | 55.70 | 53.61 | 54.42 | 604,616 | -1.51(-2.70%) |
Jun 28, 2017 | 55.19 | 56.31 | 54.87 | 55.93 | 653,740 | +1.09(+1.99%) |
Jun 27, 2017 | 55.62 | 55.93 | 54.84 | 54.84 | 481,441 | -0.82(-1.47%) |
Jun 26, 2017 | 56.25 | 56.75 | 55.53 | 55.66 | 479,078 | -0.41(-0.73%) |
Jun 23, 2017 | 56.23 | 56.07 | 1,072,821 | +1.04(+1.89%) | ||
Jun 22, 2017 | 55.95 | 56.55 | 55.00 | 55.03 | 774,228 | -0.88(-1.57%) |
Jun 21, 2017 | 56.07 | 56.63 | 55.89 | 55.91 | 460,009 | +0.08(+0.14%) |
Jun 20, 2017 | 56.02 | 56.24 | 55.65 | 55.83 | 552,632 | -0.24(-0.43%) |
Jun 19, 2017 | 55.65 | 56.17 | 55.27 | 56.07 | 401,746 | +0.83(+1.50%) |
Jun 16, 2017 | 54.59 | 55.44 | 54.47 | 55.24 | 1,014,159 | +0.34(+0.62%) |
Jun 15, 2017 | 54.73 | 55.41 | 53.80 | 54.90 | 872,376 | -0.50(-0.90%) |
Jun 14, 2017 | 57.23 | 57.23 | 55.07 | 55.40 | 769,825 | -1.79(-3.13%) |
Jun 13, 2017 | 56.93 | 58.01 | 56.55 | 57.19 | 738,587 | +0.41(+0.72%) |
Jun 12, 2017 | 58.29 | 58.40 | 55.97 | 56.78 | 1,080,977 | -1.62(-2.77%) |
Jun 09, 2017 | 62.00 | 62.18 | 58.12 | 58.40 | 2,126,531 | -3.62(-5.84%) |
Jun 08, 2017 | 61.87 | 62.72 | 61.46 | 62.02 | 534,342 | +0.32(+0.52%) |
Jun 07, 2017 | 62.36 | 62.55 | 60.49 | 61.70 | 705,565 | -0.63(-1.01%) |
Jun 06, 2017 | 62.41 | 63.42 | 62.15 | 62.33 | 674,817 | -0.36(-0.57%) |
Jun 05, 2017 | 62.94 | 63.69 | 62.58 | 62.69 | 491,504 | -0.36(-0.57%) |
Jun 02, 2017 | 62.25 | 63.21 | 61.89 | 63.05 | 466,114 | +0.87(+1.40%) |