Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.25 | 66.90 | 65.92 | 66.80 | 275,469 | +0.60(+0.91%) |
Aug 30, 2017 | 64.85 | 66.30 | 64.60 | 66.20 | 298,121 | +1.35(+2.08%) |
Aug 29, 2017 | 63.95 | 65.05 | 63.10 | 64.85 | 252,875 | +0.35(+0.54%) |
Aug 28, 2017 | 63.95 | 64.80 | 63.45 | 64.50 | 366,783 | +0.80(+1.26%) |
Aug 25, 2017 | 63.70 | 64.03 | 63.05 | 63.70 | 104,686 | +0.45(+0.71%) |
Aug 24, 2017 | 63.30 | 63.45 | 62.50 | 63.25 | 162,565 | +0.15(+0.24%) |
Aug 23, 2017 | 63.15 | 63.85 | 62.62 | 63.10 | 240,816 | -0.60(-0.94%) |
Aug 22, 2017 | 62.15 | 63.85 | 62.15 | 63.70 | 249,342 | +1.90(+3.07%) |
Aug 21, 2017 | 61.70 | 62.20 | 61.70 | 61.80 | 165,815 | +0.05(+0.08%) |
Aug 18, 2017 | 60.10 | 62.10 | 60.00 | 61.75 | 215,504 | +1.25(+2.07%) |
Aug 17, 2017 | 62.40 | 62.75 | 60.42 | 60.50 | 226,976 | -1.67(-2.69%) |
Aug 16, 2017 | 62.90 | 63.10 | 61.90 | 62.17 | 207,545 | -0.68(-1.07%) |
Aug 15, 2017 | 62.05 | 63.00 | 61.65 | 62.85 | 271,177 | +0.75(+1.21%) |
Aug 14, 2017 | 61.30 | 62.15 | 61.10 | 62.10 | 202,506 | +1.45(+2.39%) |
Aug 11, 2017 | 62.00 | 62.35 | 60.30 | 60.65 | 357,572 | -0.95(-1.54%) |
Aug 10, 2017 | 63.00 | 63.00 | 61.45 | 61.60 | 332,800 | -1.35(-2.14%) |
Aug 09, 2017 | 63.90 | 63.90 | 62.58 | 62.95 | 369,204 | -1.05(-1.64%) |
Aug 08, 2017 | 65.55 | 65.65 | 63.95 | 64.00 | 447,791 | -1.65(-2.51%) |
Aug 07, 2017 | 65.55 | 65.85 | 64.75 | 65.65 | 598,657 | -0.05(-0.08%) |
Aug 04, 2017 | 65.30 | 66.25 | 64.86 | 65.70 | 727,405 | +0.50(+0.77%) |
Aug 03, 2017 | 67.20 | 67.20 | 64.40 | 65.20 | 412,357 | -1.60(-2.40%) |
Aug 02, 2017 | 63.30 | 67.75 | 62.20 | 66.80 | 1,356,786 | +7.00(+11.71%) |
Aug 01, 2017 | 59.60 | 60.35 | 59.60 | 59.80 | 616,276 | +0.40(+0.67%) |
Jul 31, 2017 | 58.90 | 59.65 | 58.45 | 59.40 | 481,434 | +0.45(+0.76%) |
Jul 28, 2017 | 57.70 | 59.05 | 57.42 | 58.95 | 262,089 | +1.00(+1.73%) |
Jul 27, 2017 | 58.80 | 58.80 | 57.20 | 57.95 | 482,340 | -0.50(-0.86%) |
Jul 26, 2017 | 58.95 | 58.95 | 57.73 | 58.45 | 334,201 | -0.45(-0.76%) |
Jul 25, 2017 | 58.80 | 59.45 | 58.55 | 58.90 | 244,005 | +0.55(+0.94%) |
Jul 24, 2017 | 57.30 | 58.35 | 57.30 | 58.35 | 178,977 | +0.60(+1.04%) |
Jul 21, 2017 | 57.65 | 57.75 | 56.73 | 57.75 | 216,775 | +0.00(+0.00%) |
Jul 20, 2017 | 58.35 | 59.20 | 57.35 | 57.75 | 342,304 | -0.65(-1.11%) |
Jul 19, 2017 | 58.75 | 59.25 | 58.30 | 58.40 | 261,920 | -0.25(-0.43%) |
Jul 18, 2017 | 58.45 | 59.25 | 58.05 | 58.65 | 363,846 | -0.25(-0.42%) |
Jul 17, 2017 | 57.65 | 59.20 | 57.35 | 58.90 | 352,416 | +0.75(+1.29%) |
Jul 14, 2017 | 57.15 | 58.55 | 56.05 | 58.15 | 576,794 | +1.15(+2.02%) |
Jul 13, 2017 | 57.70 | 57.70 | 56.50 | 57.00 | 537,909 | -0.55(-0.96%) |
Jul 12, 2017 | 58.55 | 59.20 | 57.08 | 57.55 | 957,114 | -0.50(-0.86%) |
Jul 11, 2017 | 56.35 | 58.35 | 55.80 | 58.05 | 945,558 | +1.80(+3.20%) |
Jul 10, 2017 | 55.10 | 56.55 | 54.85 | 56.25 | 396,364 | +1.20(+2.18%) |
Jul 07, 2017 | 54.90 | 55.70 | 54.00 | 55.05 | 604,954 | +0.10(+0.18%) |
Jul 06, 2017 | 54.45 | 55.50 | 53.55 | 54.95 | 548,162 | +0.25(+0.46%) |
Jul 05, 2017 | 54.85 | 54.95 | 53.10 | 54.70 | 418,844 | -0.10(-0.18%) |
Jul 03, 2017 | 52.20 | 55.20 | 51.75 | 54.80 | 322,679 | +2.65(+5.08%) |
Jun 30, 2017 | 51.05 | 52.55 | 50.70 | 52.15 | 362,983 | +1.15(+2.25%) |
Jun 29, 2017 | 51.90 | 52.05 | 50.12 | 51.00 | 325,438 | -0.65(-1.26%) |
Jun 28, 2017 | 51.30 | 52.50 | 51.15 | 51.65 | 363,137 | +0.75(+1.47%) |
Jun 27, 2017 | 51.65 | 52.00 | 50.90 | 50.90 | 303,725 | -0.80(-1.55%) |
Jun 26, 2017 | 51.20 | 52.02 | 51.20 | 51.70 | 384,143 | +0.70(+1.37%) |
Jun 23, 2017 | 50.90 | 51.85 | 50.65 | 51.00 | 503,536 | +0.15(+0.29%) |
Jun 22, 2017 | 50.20 | 51.10 | 50.05 | 50.85 | 223,104 | +0.55(+1.09%) |
Jun 21, 2017 | 51.10 | 51.30 | 50.30 | 50.30 | 237,557 | -0.60(-1.18%) |
Jun 20, 2017 | 51.90 | 52.45 | 49.95 | 50.90 | 506,933 | -1.00(-1.93%) |
Jun 19, 2017 | 52.50 | 54.00 | 51.10 | 51.90 | 412,923 | -0.45(-0.86%) |
Jun 16, 2017 | 52.75 | 52.95 | 52.15 | 52.35 | 370,814 | -0.45(-0.85%) |
Jun 15, 2017 | 52.65 | 53.25 | 52.10 | 52.80 | 246,451 | -0.30(-0.56%) |
Jun 14, 2017 | 53.80 | 53.80 | 52.20 | 53.10 | 332,565 | -0.45(-0.84%) |
Jun 13, 2017 | 53.25 | 53.80 | 52.90 | 53.55 | 226,111 | +0.45(+0.85%) |
Jun 12, 2017 | 53.35 | 54.20 | 52.85 | 53.10 | 181,674 | -0.40(-0.75%) |
Jun 09, 2017 | 52.70 | 53.50 | 52.25 | 53.50 | 179,366 | +1.00(+1.90%) |
Jun 08, 2017 | 52.30 | 53.05 | 51.85 | 52.50 | 341,998 | +0.25(+0.48%) |
Jun 07, 2017 | 52.10 | 52.25 | 51.65 | 52.25 | 274,699 | +0.35(+0.67%) |
Jun 06, 2017 | 52.15 | 52.40 | 51.00 | 51.90 | 276,949 | -0.55(-1.05%) |
Jun 05, 2017 | 52.00 | 52.55 | 51.30 | 52.45 | 368,282 | +0.55(+1.06%) |
Jun 02, 2017 | 50.50 | 52.17 | 50.33 | 51.90 | 423,397 | +1.50(+2.98%) |