Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.72 | 68.12 | 67.72 | 67.97 | 4,861 | +0.33(+0.49%) |
Aug 30, 2017 | 67.61 | 68.02 | 67.56 | 67.64 | 11,834 | -0.14(-0.21%) |
Aug 29, 2017 | 67.47 | 67.88 | 67.47 | 67.78 | 16,087 | -0.05(-0.07%) |
Aug 28, 2017 | 67.85 | 67.89 | 67.63 | 67.83 | 19,140 | -0.03(-0.04%) |
Aug 25, 2017 | 67.61 | 67.86 | 67.55 | 67.86 | 7,760 | +0.25(+0.37%) |
Aug 24, 2017 | 67.30 | 67.72 | 67.30 | 67.61 | 22,449 | +0.16(+0.23%) |
Aug 23, 2017 | 67.08 | 67.58 | 66.76 | 67.45 | 20,675 | -0.13(-0.19%) |
Aug 22, 2017 | 67.22 | 67.69 | 67.22 | 67.58 | 16,485 | +0.44(+0.65%) |
Aug 21, 2017 | 67.13 | 67.35 | 67.11 | 67.14 | 33,135 | -0.05(-0.07%) |
Aug 18, 2017 | 67.05 | 67.48 | 67.01 | 67.19 | 12,563 | +0.06(+0.09%) |
Aug 17, 2017 | 67.45 | 67.60 | 67.00 | 67.13 | 21,786 | -0.34(-0.50%) |
Aug 16, 2017 | 67.45 | 67.80 | 67.45 | 67.47 | 18,494 | -0.10(-0.15%) |
Aug 15, 2017 | 67.53 | 67.57 | 67.34 | 67.57 | 20,703 | +0.19(+0.28%) |
Aug 14, 2017 | 67.51 | 67.60 | 67.28 | 67.38 | 7,223 | +0.23(+0.34%) |
Aug 11, 2017 | 66.85 | 67.47 | 66.85 | 67.15 | 6,707 | +0.25(+0.37%) |
Aug 10, 2017 | 67.93 | 67.93 | 66.89 | 66.90 | 71,873 | -0.91(-1.34%) |
Aug 09, 2017 | 68.35 | 68.35 | 67.44 | 67.81 | 168,523 | -0.69(-1.01%) |
Aug 08, 2017 | 68.55 | 68.71 | 68.50 | 68.50 | 6,624 | -0.15(-0.22%) |
Aug 07, 2017 | 68.57 | 68.69 | 68.57 | 68.65 | 6,295 | -0.02(-0.03%) |
Aug 04, 2017 | 68.58 | 68.72 | 68.52 | 68.67 | 25,508 | -0.05(-0.07%) |
Aug 03, 2017 | 68.70 | 68.79 | 68.68 | 68.72 | 8,443 | -0.11(-0.16%) |
Aug 02, 2017 | 68.77 | 68.93 | 68.77 | 68.83 | 5,382 | -0.16(-0.23%) |
Aug 01, 2017 | 69.09 | 69.09 | 68.80 | 68.99 | 9,397 | -0.10(-0.14%) |
Jul 31, 2017 | 69.25 | 69.68 | 68.90 | 69.09 | 16,926 | -0.11(-0.16%) |
Jul 28, 2017 | 70.22 | 70.22 | 69.00 | 69.20 | 4,912 | -0.39(-0.56%) |
Jul 27, 2017 | 69.93 | 70.99 | 69.14 | 69.59 | 10,900 | -0.37(-0.53%) |
Jul 26, 2017 | 68.83 | 70.22 | 68.83 | 69.96 | 134,710 | +0.87(+1.26%) |
Jul 25, 2017 | 68.77 | 69.10 | 68.77 | 69.09 | 10,308 | +0.22(+0.32%) |
Jul 24, 2017 | 68.62 | 69.00 | 68.62 | 68.87 | 5,550 | -0.11(-0.16%) |
Jul 21, 2017 | 69.00 | 69.00 | 68.78 | 68.98 | 17,856 | -0.02(-0.03%) |
Jul 20, 2017 | 68.65 | 69.00 | 68.65 | 69.00 | 4,424 | +0.20(+0.29%) |
Jul 19, 2017 | 68.98 | 68.98 | 68.64 | 68.80 | 10,981 | +0.00(+0.00%) |
Jul 18, 2017 | 68.98 | 68.99 | 68.70 | 68.80 | 22,628 | +0.12(+0.17%) |
Jul 17, 2017 | 68.80 | 68.99 | 68.64 | 68.68 | 18,479 | -0.03(-0.04%) |
Jul 14, 2017 | 68.50 | 68.98 | 68.29 | 68.71 | 6,295 | -0.24(-0.35%) |
Jul 13, 2017 | 68.50 | 68.97 | 68.50 | 68.95 | 10,519 | +0.32(+0.47%) |
Jul 12, 2017 | 68.50 | 68.80 | 68.36 | 68.63 | 13,438 | +0.08(+0.12%) |
Jul 11, 2017 | 67.80 | 68.55 | 67.80 | 68.55 | 38,540 | +0.16(+0.23%) |
Jul 10, 2017 | 68.29 | 68.40 | 67.80 | 68.39 | 3,914 | -0.23(-0.34%) |
Jul 07, 2017 | 67.55 | 68.78 | 67.53 | 68.62 | 13,899 | -0.07(-0.10%) |
Jul 06, 2017 | 66.83 | 69.00 | 66.83 | 68.69 | 12,538 | -0.03(-0.04%) |
Jul 05, 2017 | 68.61 | 68.74 | 68.26 | 68.72 | 128,122 | +0.14(+0.20%) |
Jul 03, 2017 | 68.56 | 68.61 | 68.21 | 68.58 | 4,497 | -0.01(-0.01%) |
Jun 30, 2017 | 68.25 | 68.59 | 68.25 | 68.59 | 10,784 | +0.29(+0.42%) |
Jun 29, 2017 | 67.49 | 68.61 | 67.49 | 68.30 | 6,807 | -0.20(-0.29%) |
Jun 28, 2017 | 68.21 | 68.51 | 68.21 | 68.50 | 12,283 | +0.55(+0.81%) |
Jun 27, 2017 | 67.11 | 68.51 | 67.11 | 67.95 | 5,526 | -0.27(-0.39%) |
Jun 26, 2017 | 67.94 | 68.33 | 67.93 | 68.22 | 4,763 | -0.02(-0.03%) |
Jun 23, 2017 | 67.86 | 68.25 | 67.82 | 68.24 | 15,599 | +0.14(+0.21%) |
Jun 22, 2017 | 68.11 | 68.11 | 67.69 | 68.10 | 20,969 | -0.15(-0.22%) |
Jun 21, 2017 | 68.53 | 68.53 | 68.12 | 68.25 | 11,491 | -0.27(-0.39%) |
Jun 20, 2017 | 68.34 | 68.70 | 68.30 | 68.52 | 19,691 | -0.13(-0.19%) |
Jun 19, 2017 | 68.44 | 68.68 | 68.44 | 68.65 | 8,749 | +0.45(+0.67%) |
Jun 16, 2017 | 68.45 | 68.58 | 68.11 | 68.20 | 9,140 | -0.26(-0.39%) |
Jun 15, 2017 | 68.50 | 68.77 | 68.45 | 68.46 | 9,667 | -0.00(-0.00%) |
Jun 14, 2017 | 68.62 | 68.67 | 68.45 | 68.46 | 7,973 | -0.07(-0.11%) |
Jun 13, 2017 | 68.46 | 68.68 | 68.41 | 68.54 | 7,864 | +0.09(+0.13%) |
Jun 12, 2017 | 68.39 | 68.57 | 68.32 | 68.45 | 14,538 | +0.01(+0.01%) |
Jun 09, 2017 | 68.38 | 68.71 | 68.38 | 68.44 | 5,745 | +0.00(+0.00%) |
Jun 08, 2017 | 68.40 | 68.60 | 68.39 | 68.44 | 9,155 | +0.09(+0.14%) |
Jun 07, 2017 | 68.05 | 68.91 | 68.05 | 68.35 | 5,121 | +0.01(+0.01%) |
Jun 06, 2017 | 68.50 | 68.94 | 68.33 | 68.34 | 7,371 | -0.36(-0.52%) |
Jun 05, 2017 | 68.70 | 68.74 | 68.50 | 68.70 | 5,094 | +0.20(+0.29%) |
Jun 02, 2017 | 69.00 | 69.00 | 68.50 | 68.50 | 7,744 | -0.33(-0.47%) |