Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.00 | 64.15 | 61.00 | 63.15 | 21,869 | +1.85(+3.02%) |
Aug 30, 2017 | 61.00 | 61.70 | 60.45 | 61.30 | 20,159 | -0.30(-0.49%) |
Aug 29, 2017 | 61.70 | 61.85 | 60.75 | 61.60 | 10,080 | -0.75(-1.20%) |
Aug 28, 2017 | 62.95 | 62.95 | 61.90 | 62.35 | 5,759 | -0.60(-0.95%) |
Aug 25, 2017 | 62.00 | 62.95 | 62.00 | 62.95 | 4,085 | +1.05(+1.70%) |
Aug 24, 2017 | 61.80 | 62.15 | 60.84 | 61.90 | 7,450 | -0.10(-0.16%) |
Aug 23, 2017 | 59.85 | 62.05 | 59.85 | 62.00 | 9,933 | +1.10(+1.81%) |
Aug 22, 2017 | 59.90 | 61.50 | 59.90 | 60.90 | 5,323 | +1.75(+2.96%) |
Aug 21, 2017 | 59.40 | 59.95 | 58.85 | 59.15 | 7,549 | -0.75(-1.25%) |
Aug 18, 2017 | 58.50 | 60.00 | 58.45 | 59.90 | 8,254 | +1.10(+1.87%) |
Aug 17, 2017 | 59.45 | 59.75 | 58.80 | 58.80 | 6,113 | -0.35(-0.59%) |
Aug 16, 2017 | 58.50 | 59.95 | 58.50 | 59.15 | 4,353 | +0.80(+1.37%) |
Aug 15, 2017 | 59.45 | 59.45 | 58.25 | 58.35 | 5,032 | -1.20(-2.02%) |
Aug 14, 2017 | 58.80 | 60.10 | 58.80 | 59.55 | 7,766 | +1.30(+2.23%) |
Aug 11, 2017 | 59.55 | 59.95 | 58.25 | 58.25 | 9,149 | -0.75(-1.27%) |
Aug 10, 2017 | 59.25 | 59.65 | 59.00 | 59.00 | 6,184 | -0.50(-0.84%) |
Aug 09, 2017 | 60.35 | 60.35 | 59.20 | 59.50 | 2,804 | -1.20(-1.98%) |
Aug 08, 2017 | 61.00 | 61.65 | 60.29 | 60.70 | 3,089 | -0.80(-1.30%) |
Aug 07, 2017 | 61.15 | 61.60 | 60.95 | 61.50 | 4,556 | +0.55(+0.90%) |
Aug 04, 2017 | 59.95 | 61.15 | 59.95 | 60.95 | 4,330 | +1.70(+2.87%) |
Aug 03, 2017 | 60.85 | 60.85 | 58.60 | 59.25 | 6,493 | -0.45(-0.75%) |
Aug 02, 2017 | 60.08 | 60.08 | 59.55 | 59.70 | 1,910 | -0.30(-0.50%) |
Aug 01, 2017 | 59.70 | 60.65 | 59.70 | 60.00 | 7,206 | +0.10(+0.17%) |
Jul 31, 2017 | 59.60 | 61.30 | 59.40 | 59.90 | 11,034 | +0.45(+0.76%) |
Jul 28, 2017 | 59.65 | 59.75 | 58.65 | 59.45 | 6,288 | -0.10(-0.17%) |
Jul 27, 2017 | 59.65 | 59.65 | 58.85 | 59.55 | 4,391 | +0.20(+0.34%) |
Jul 26, 2017 | 59.50 | 59.70 | 59.35 | 59.35 | 1,758 | +0.10(+0.17%) |
Jul 25, 2017 | 60.10 | 60.10 | 59.25 | 59.25 | 12,941 | -0.30(-0.50%) |
Jul 24, 2017 | 59.50 | 60.23 | 59.10 | 59.55 | 8,194 | +0.20(+0.34%) |
Jul 21, 2017 | 61.50 | 61.50 | 59.35 | 59.35 | 11,466 | -0.40(-0.67%) |
Jul 20, 2017 | 59.30 | 60.18 | 59.10 | 59.75 | 9,077 | +0.30(+0.50%) |
Jul 19, 2017 | 59.05 | 60.45 | 59.05 | 59.45 | 13,254 | -0.10(-0.17%) |
Jul 18, 2017 | 60.65 | 61.30 | 59.55 | 59.55 | 10,928 | -1.90(-3.09%) |
Jul 17, 2017 | 62.25 | 62.25 | 61.15 | 61.45 | 8,066 | -0.90(-1.44%) |
Jul 14, 2017 | 63.20 | 63.35 | 60.85 | 62.35 | 9,497 | -1.45(-2.27%) |
Jul 13, 2017 | 63.05 | 63.80 | 62.50 | 63.80 | 3,532 | +0.70(+1.11%) |
Jul 12, 2017 | 62.70 | 63.10 | 62.10 | 63.10 | 3,855 | +1.15(+1.86%) |
Jul 11, 2017 | 62.75 | 63.30 | 61.85 | 61.95 | 4,292 | -0.30(-0.48%) |
Jul 10, 2017 | 63.80 | 63.85 | 62.25 | 62.25 | 4,421 | -1.35(-2.12%) |
Jul 07, 2017 | 62.95 | 64.05 | 62.80 | 63.60 | 8,711 | +1.10(+1.76%) |
Jul 06, 2017 | 62.00 | 63.00 | 61.45 | 62.50 | 12,451 | +0.05(+0.08%) |
Jul 05, 2017 | 61.70 | 62.90 | 61.50 | 62.45 | 12,597 | +1.05(+1.71%) |
Jul 03, 2017 | 61.05 | 61.85 | 60.60 | 61.40 | 2,870 | +1.00(+1.66%) |
Jun 30, 2017 | 60.00 | 60.95 | 58.80 | 60.40 | 8,142 | +0.25(+0.42%) |
Jun 29, 2017 | 61.30 | 62.05 | 60.15 | 60.15 | 6,478 | -0.85(-1.39%) |
Jun 28, 2017 | 59.25 | 61.35 | 59.02 | 61.00 | 16,316 | +2.40(+4.10%) |
Jun 27, 2017 | 60.73 | 60.73 | 58.40 | 58.60 | 9,713 | -2.65(-4.33%) |
Jun 26, 2017 | 62.05 | 62.05 | 61.00 | 61.25 | 6,112 | -0.80(-1.29%) |
Jun 23, 2017 | 62.45 | 62.45 | 61.05 | 62.05 | 120,404 | +0.60(+0.98%) |
Jun 22, 2017 | 62.15 | 62.15 | 61.20 | 61.45 | 10,332 | -0.10(-0.16%) |
Jun 21, 2017 | 62.25 | 63.45 | 61.50 | 61.55 | 14,059 | -0.60(-0.97%) |
Jun 20, 2017 | 63.50 | 63.50 | 61.25 | 62.15 | 17,632 | -0.75(-1.19%) |
Jun 19, 2017 | 64.35 | 64.60 | 62.45 | 62.90 | 32,703 | -0.35(-0.55%) |
Jun 16, 2017 | 58.10 | 63.65 | 58.10 | 63.25 | 108,185 | +2.65(+4.37%) |
Jun 15, 2017 | 58.85 | 60.75 | 57.05 | 60.60 | 37,925 | +1.70(+2.89%) |
Jun 14, 2017 | 57.60 | 59.45 | 57.20 | 58.90 | 30,717 | +1.35(+2.35%) |
Jun 13, 2017 | 55.75 | 60.25 | 55.71 | 57.55 | 45,953 | +1.55(+2.77%) |
Jun 12, 2017 | 55.10 | 56.30 | 54.70 | 56.00 | 28,217 | -0.50(-0.88%) |
Jun 09, 2017 | 57.60 | 57.75 | 55.80 | 56.50 | 30,072 | -0.60(-1.05%) |
Jun 08, 2017 | 58.15 | 58.95 | 55.98 | 57.10 | 34,847 | -3.45(-5.70%) |
Jun 07, 2017 | 61.55 | 63.00 | 60.55 | 60.55 | 23,052 | -0.60(-0.98%) |
Jun 06, 2017 | 62.50 | 63.05 | 61.05 | 61.15 | 21,991 | -1.55(-2.47%) |
Jun 05, 2017 | 65.80 | 67.50 | 62.70 | 62.70 | 37,209 | -4.00(-6.00%) |
Jun 02, 2017 | 67.25 | 67.90 | 66.30 | 66.70 | 23,429 | -1.35(-1.98%) |