Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.06 | 64.06 | 63.90 | 63.90 | 861 | +0.39(+0.62%) |
Aug 30, 2017 | 63.45 | 63.51 | 63.40 | 63.51 | 2,722 | -0.09(-0.13%) |
Aug 29, 2017 | 63.07 | 63.59 | 62.56 | 63.59 | 975 | +0.22(+0.35%) |
Aug 28, 2017 | 64.00 | 64.00 | 63.37 | 63.37 | 2,179 | -0.48(-0.75%) |
Aug 25, 2017 | 63.73 | 63.85 | 63.73 | 63.85 | 1,293 | +0.82(+1.29%) |
Aug 24, 2017 | 63.04 | 63.04 | 63.03 | 63.03 | 388 | -0.29(-0.45%) |
Aug 23, 2017 | 63.32 | 63.32 | 63.32 | 63.32 | 623 | +0.10(+0.16%) |
Aug 22, 2017 | 62.52 | 63.22 | 62.52 | 63.22 | 3,488 | +1.17(+1.89%) |
Aug 21, 2017 | 61.89 | 62.27 | 61.89 | 62.05 | 1,624 | -0.26(-0.42%) |
Aug 18, 2017 | 61.90 | 62.48 | 61.79 | 62.31 | 2,786 | -0.34(-0.54%) |
Aug 17, 2017 | 63.90 | 63.90 | 61.71 | 62.65 | 6,726 | -1.19(-1.87%) |
Aug 16, 2017 | 64.00 | 64.00 | 63.84 | 63.84 | 299 | +0.26(+0.41%) |
Aug 15, 2017 | 63.58 | 63.59 | 63.57 | 63.58 | 1,410 | -0.42(-0.66%) |
Aug 14, 2017 | 63.15 | 64.00 | 63.15 | 64.00 | 8,481 | +1.16(+1.85%) |
Aug 11, 2017 | 63.13 | 63.13 | 62.80 | 62.84 | 1,581 | -0.48(-0.76%) |
Aug 10, 2017 | 64.26 | 64.26 | 63.22 | 63.32 | 6,927 | -1.10(-1.70%) |
Aug 09, 2017 | 64.50 | 64.71 | 64.13 | 64.42 | 1,801 | -0.48(-0.74%) |
Aug 08, 2017 | 65.21 | 65.37 | 64.90 | 64.90 | 1,677 | -0.05(-0.08%) |
Aug 07, 2017 | 64.67 | 65.18 | 64.67 | 64.95 | 3,558 | -0.33(-0.50%) |
Aug 04, 2017 | 65.28 | 65.28 | 65.28 | 65.28 | 229 | +0.48(+0.73%) |
Aug 03, 2017 | 65.04 | 65.04 | 64.62 | 64.80 | 1,013 | +0.20(+0.31%) |
Aug 02, 2017 | 64.65 | 64.65 | 64.58 | 64.60 | 952 | -0.53(-0.81%) |
Aug 01, 2017 | 65.52 | 65.52 | 64.50 | 65.13 | 1,349 | +0.33(+0.51%) |
Jul 31, 2017 | 64.76 | 64.90 | 64.54 | 64.80 | 7,736 | +0.45(+0.70%) |
Jul 28, 2017 | 64.89 | 64.89 | 64.28 | 64.35 | 1,032 | -0.71(-1.09%) |
Jul 27, 2017 | 64.98 | 65.06 | 64.95 | 65.06 | 1,037 | +0.16(+0.25%) |
Jul 26, 2017 | 65.00 | 65.09 | 64.77 | 64.90 | 3,250 | -0.77(-1.17%) |
Jul 25, 2017 | 65.14 | 65.67 | 65.14 | 65.67 | 1,036 | +1.66(+2.59%) |
Jul 24, 2017 | 61.94 | 64.85 | 61.94 | 64.01 | 1,835 | -1.14(-1.75%) |
Jul 21, 2017 | 65.20 | 65.20 | 65.06 | 65.15 | 726 | -0.30(-0.47%) |
Jul 20, 2017 | 65.10 | 65.45 | 65.10 | 65.45 | 1,489 | +0.64(+0.99%) |
Jul 19, 2017 | 64.10 | 64.84 | 64.10 | 64.81 | 1,605 | +0.95(+1.49%) |
Jul 18, 2017 | 64.46 | 64.46 | 63.80 | 63.86 | 4,764 | -0.38(-0.59%) |
Jul 17, 2017 | 63.67 | 64.29 | 63.67 | 64.24 | 1,098 | +0.31(+0.49%) |
Jul 14, 2017 | 63.90 | 63.94 | 63.90 | 63.93 | 3,139 | +0.41(+0.64%) |
Jul 13, 2017 | 62.75 | 63.63 | 62.75 | 63.52 | 2,079 | -0.11(-0.17%) |
Jul 12, 2017 | 63.85 | 63.86 | 63.61 | 63.63 | 1,530 | +0.32(+0.51%) |
Jul 11, 2017 | 63.41 | 63.60 | 62.90 | 63.31 | 5,324 | -0.21(-0.33%) |
Jul 10, 2017 | 63.72 | 64.00 | 63.52 | 63.52 | 15,533 | -0.25(-0.39%) |
Jul 07, 2017 | 63.36 | 64.00 | 63.36 | 63.77 | 2,848 | +0.52(+0.82%) |
Jul 06, 2017 | 64.11 | 64.11 | 63.25 | 63.25 | 1,634 | -1.39(-2.15%) |
Jul 05, 2017 | 65.45 | 65.45 | 64.37 | 64.64 | 3,146 | -0.86(-1.31%) |
Jul 03, 2017 | 65.50 | 65.83 | 65.35 | 65.50 | 846 | +0.45(+0.69%) |
Jun 30, 2017 | 65.09 | 65.09 | 64.73 | 65.05 | 634 | +0.36(+0.56%) |
Jun 29, 2017 | 65.17 | 65.17 | 64.69 | 64.69 | 807 | -1.05(-1.59%) |
Jun 28, 2017 | 65.72 | 65.73 | 65.72 | 65.73 | 486 | +0.73(+1.13%) |
Jun 27, 2017 | 65.81 | 65.81 | 65.00 | 65.00 | 3,859 | -0.74(-1.13%) |
Jun 26, 2017 | 65.74 | 65.91 | 65.65 | 65.74 | 2,142 | +0.71(+1.09%) |
Jun 23, 2017 | 65.25 | 65.25 | 65.03 | 65.03 | 622 | -0.29(-0.44%) |
Jun 22, 2017 | 64.63 | 65.40 | 62.01 | 65.32 | 22,946 | +0.42(+0.65%) |
Jun 21, 2017 | 66.45 | 66.45 | 64.90 | 64.90 | 4,726 | -1.90(-2.84%) |
Jun 19, 2017 | 66.80 | 114 | +0.08(+0.11%) | |||
Jun 16, 2017 | 66.47 | 66.72 | 65.95 | 66.72 | 13,065 | +0.62(+0.94%) |
Jun 15, 2017 | 65.98 | 66.19 | 65.69 | 66.10 | 51,220 | -0.15(-0.22%) |
Jun 14, 2017 | 66.39 | 66.39 | 65.74 | 66.25 | 13,830 | +0.25(+0.38%) |
Jun 13, 2017 | 66.00 | 66.00 | 66.00 | 66.00 | 2,014 | +0.44(+0.67%) |
Jun 12, 2017 | 65.56 | 65.64 | 65.56 | 65.56 | 871 | +0.25(+0.38%) |
Jun 09, 2017 | 65.04 | 65.31 | 65.04 | 65.31 | 2,967 | +1.00(+1.55%) |
Jun 08, 2017 | 63.90 | 65.04 | 63.87 | 64.31 | 4,412 | -0.24(-0.37%) |
Jun 07, 2017 | 64.51 | 64.55 | 64.17 | 64.55 | 6,263 | -0.10(-0.15%) |
Jun 06, 2017 | 64.59 | 64.65 | 64.36 | 64.65 | 999 | -0.65(-0.99%) |
Jun 05, 2017 | 63.60 | 65.30 | 63.60 | 65.30 | 1,916 | -0.50(-0.75%) |
Jun 02, 2017 | 65.78 | 65.79 | 65.77 | 65.79 | 3,245 | +0.24(+0.37%) |