Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.73 | 65.08 | 64.38 | 64.46 | 202,225 | -0.06(-0.10%) |
Aug 30, 2017 | 64.88 | 65.02 | 64.52 | 64.52 | 229,533 | -0.49(-0.75%) |
Aug 29, 2017 | 65.22 | 65.22 | 64.74 | 65.01 | 230,592 | -0.03(-0.05%) |
Aug 28, 2017 | 65.08 | 65.65 | 64.71 | 65.04 | 499,420 | +0.01(+0.01%) |
Aug 25, 2017 | 64.88 | 65.24 | 64.81 | 65.03 | 223,255 | +0.11(+0.17%) |
Aug 24, 2017 | 64.44 | 65.04 | 64.27 | 64.92 | 180,445 | +0.52(+0.81%) |
Aug 23, 2017 | 64.44 | 64.73 | 63.98 | 64.40 | 163,622 | -0.03(-0.05%) |
Aug 22, 2017 | 63.61 | 64.48 | 63.21 | 64.43 | 232,322 | +0.83(+1.31%) |
Aug 21, 2017 | 63.53 | 63.96 | 63.31 | 63.60 | 155,971 | +0.06(+0.09%) |
Aug 18, 2017 | 63.50 | 64.04 | 63.21 | 63.54 | 458,506 | -0.28(-0.43%) |
Aug 17, 2017 | 64.85 | 64.97 | 63.80 | 63.82 | 220,141 | -1.03(-1.59%) |
Aug 16, 2017 | 65.12 | 65.34 | 64.68 | 64.85 | 204,728 | -0.20(-0.31%) |
Aug 15, 2017 | 65.43 | 65.84 | 65.03 | 65.05 | 392,748 | -0.66(-1.01%) |
Aug 14, 2017 | 65.86 | 66.08 | 65.50 | 65.71 | 215,389 | -0.06(-0.10%) |
Aug 11, 2017 | 65.11 | 65.81 | 65.00 | 65.78 | 353,199 | +0.38(+0.59%) |
Aug 10, 2017 | 65.46 | 65.63 | 65.06 | 65.39 | 322,225 | -0.23(-0.36%) |
Aug 09, 2017 | 65.88 | 65.91 | 65.28 | 65.63 | 278,748 | -0.41(-0.62%) |
Aug 08, 2017 | 66.34 | 66.36 | 64.82 | 66.04 | 351,190 | +1.29(+1.99%) |
Aug 07, 2017 | 64.60 | 65.20 | 64.49 | 64.75 | 278,871 | +0.00(+0.00%) |
Aug 04, 2017 | 64.79 | 63.94 | 64.75 | 228,353 | +0.64(+0.99%) | |
Aug 03, 2017 | 64.46 | 64.71 | 63.88 | 64.11 | 267,076 | -0.53(-0.82%) |
Aug 02, 2017 | 64.85 | 65.00 | 64.37 | 64.64 | 276,231 | -0.33(-0.51%) |
Aug 01, 2017 | 64.63 | 65.12 | 64.39 | 64.97 | 316,461 | +0.44(+0.69%) |
Jul 31, 2017 | 64.81 | 64.91 | 64.19 | 64.53 | 251,224 | -0.17(-0.26%) |
Jul 28, 2017 | 65.33 | 65.50 | 64.56 | 64.70 | 253,418 | -0.90(-1.38%) |
Jul 27, 2017 | 65.97 | 65.99 | 65.27 | 65.60 | 592,267 | -0.33(-0.50%) |
Jul 26, 2017 | 66.34 | 66.34 | 65.61 | 65.93 | 351,553 | -0.52(-0.79%) |
Jul 25, 2017 | 65.68 | 66.68 | 65.56 | 66.46 | 425,115 | +0.75(+1.14%) |
Jul 24, 2017 | 66.10 | 66.30 | 65.12 | 65.71 | 379,397 | -0.26(-0.39%) |
Jul 21, 2017 | 65.02 | 66.01 | 64.81 | 65.97 | 359,743 | +1.22(+1.88%) |
Jul 20, 2017 | 64.23 | 65.08 | 63.96 | 64.75 | 408,194 | +0.71(+1.11%) |
Jul 19, 2017 | 63.75 | 64.35 | 63.40 | 64.04 | 565,107 | +0.44(+0.68%) |
Jul 18, 2017 | 62.88 | 63.68 | 62.45 | 63.61 | 875,072 | +0.89(+1.43%) |
Jul 17, 2017 | 62.51 | 62.89 | 62.34 | 62.71 | 387,471 | +0.20(+0.32%) |
Jul 14, 2017 | 62.18 | 62.99 | 62.10 | 62.51 | 461,615 | +0.60(+0.98%) |
Jul 13, 2017 | 62.29 | 62.62 | 61.68 | 61.91 | 613,087 | -0.47(-0.75%) |
Jul 12, 2017 | 61.15 | 62.52 | 60.95 | 62.37 | 795,971 | +2.51(+4.20%) |
Jul 11, 2017 | 59.79 | 59.97 | 59.26 | 59.86 | 499,445 | +0.23(+0.38%) |
Jul 10, 2017 | 59.43 | 59.83 | 59.31 | 59.63 | 346,516 | +0.03(+0.05%) |
Jul 07, 2017 | 59.13 | 59.87 | 59.01 | 59.60 | 312,177 | +0.54(+0.91%) |
Jul 06, 2017 | 58.55 | 59.25 | 58.45 | 59.06 | 393,638 | +0.11(+0.19%) |
Jul 05, 2017 | 59.40 | 59.67 | 58.51 | 58.95 | 397,487 | -0.58(-0.97%) |
Jul 03, 2017 | 59.15 | 59.87 | 59.04 | 59.53 | 204,357 | +0.67(+1.14%) |
Jun 30, 2017 | 58.81 | 59.23 | 58.77 | 58.86 | 382,177 | +0.19(+0.32%) |
Jun 29, 2017 | 58.92 | 58.93 | 58.26 | 58.67 | 356,570 | -0.44(-0.74%) |
Jun 28, 2017 | 59.19 | 59.78 | 59.01 | 59.11 | 389,457 | +0.17(+0.29%) |
Jun 27, 2017 | 58.77 | 59.21 | 58.37 | 58.94 | 444,631 | -0.16(-0.27%) |
Jun 26, 2017 | 59.14 | 59.37 | 58.72 | 59.10 | 382,459 | -0.07(-0.12%) |
Jun 23, 2017 | 59.50 | 59.73 | 58.91 | 59.17 | 689,939 | -0.25(-0.42%) |
Jun 22, 2017 | 59.87 | 60.31 | 59.24 | 59.42 | 401,427 | -0.52(-0.87%) |
Jun 21, 2017 | 60.70 | 60.77 | 59.70 | 59.95 | 196,894 | -0.67(-1.10%) |
Jun 20, 2017 | 61.53 | 61.64 | 60.43 | 60.62 | 259,691 | -1.01(-1.63%) |
Jun 19, 2017 | 62.87 | 62.87 | 61.45 | 61.62 | 273,958 | -1.06(-1.70%) |
Jun 16, 2017 | 62.38 | 62.98 | 61.59 | 62.69 | 973,662 | +0.57(+0.92%) |
Jun 15, 2017 | 62.07 | 62.65 | 61.77 | 62.11 | 209,286 | -0.58(-0.93%) |
Jun 14, 2017 | 63.27 | 63.27 | 62.33 | 62.70 | 184,656 | -0.04(-0.06%) |
Jun 13, 2017 | 62.54 | 62.93 | 62.29 | 62.74 | 232,998 | +0.29(+0.46%) |
Jun 12, 2017 | 62.93 | 63.61 | 62.18 | 62.45 | 303,389 | -0.48(-0.76%) |
Jun 09, 2017 | 62.42 | 63.15 | 62.21 | 62.92 | 311,462 | +0.35(+0.55%) |
Jun 08, 2017 | 62.15 | 62.64 | 61.66 | 62.57 | 280,842 | +0.18(+0.28%) |
Jun 07, 2017 | 62.83 | 63.07 | 62.30 | 62.40 | 258,429 | -0.27(-0.44%) |
Jun 06, 2017 | 63.62 | 63.75 | 62.42 | 62.67 | 302,510 | -0.71(-1.12%) |
Jun 05, 2017 | 64.82 | 64.93 | 63.36 | 63.38 | 306,974 | -1.64(-2.52%) |
Jun 02, 2017 | 65.52 | 66.04 | 64.81 | 65.02 | 330,508 | +0.02(+0.04%) |