Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.19 | 70.55 | 69.67 | 70.18 | 1,043,739 | +0.50(+0.72%) |
Aug 30, 2017 | 68.02 | 69.76 | 67.83 | 69.68 | 1,436,909 | +1.60(+2.35%) |
Aug 29, 2017 | 67.40 | 68.47 | 67.05 | 68.08 | 1,232,614 | -0.02(-0.03%) |
Aug 28, 2017 | 67.26 | 68.41 | 67.26 | 68.10 | 1,405,468 | +1.43(+2.14%) |
Aug 25, 2017 | 66.85 | 67.68 | 66.60 | 66.67 | 1,088,363 | +0.52(+0.78%) |
Aug 24, 2017 | 65.89 | 66.33 | 65.40 | 66.15 | 826,607 | +0.27(+0.41%) |
Aug 23, 2017 | 64.67 | 66.02 | 64.67 | 65.88 | 577,636 | +0.69(+1.06%) |
Aug 22, 2017 | 64.77 | 65.31 | 64.46 | 65.19 | 829,556 | +0.74(+1.14%) |
Aug 21, 2017 | 64.00 | 64.51 | 63.93 | 64.45 | 489,272 | +0.50(+0.78%) |
Aug 18, 2017 | 63.43 | 64.16 | 62.72 | 63.95 | 711,211 | +0.53(+0.83%) |
Aug 17, 2017 | 64.25 | 64.91 | 63.38 | 63.42 | 893,550 | -1.21(-1.87%) |
Aug 16, 2017 | 64.23 | 64.82 | 63.97 | 64.63 | 581,570 | +0.76(+1.20%) |
Aug 15, 2017 | 63.59 | 64.13 | 63.52 | 63.87 | 547,025 | +0.29(+0.46%) |
Aug 14, 2017 | 63.59 | 63.87 | 63.32 | 63.58 | 859,976 | +0.48(+0.76%) |
Aug 11, 2017 | 62.62 | 63.81 | 62.49 | 63.10 | 1,106,977 | +0.16(+0.26%) |
Aug 10, 2017 | 63.35 | 64.35 | 62.88 | 62.93 | 1,243,191 | -0.98(-1.54%) |
Aug 09, 2017 | 63.18 | 64.06 | 62.42 | 63.92 | 1,074,457 | +0.61(+0.96%) |
Aug 08, 2017 | 63.89 | 64.46 | 63.02 | 63.31 | 575,182 | -0.76(-1.19%) |
Aug 07, 2017 | 63.90 | 64.15 | 63.50 | 64.07 | 670,399 | +0.40(+0.63%) |
Aug 04, 2017 | 64.34 | 63.41 | 63.67 | 906,471 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.74 | 65.52 | 62.96 | 63.18 | 2,314,854 | -1.73(-2.66%) |
Aug 02, 2017 | 64.10 | 65.11 | 63.22 | 64.91 | 2,225,630 | +0.84(+1.31%) |
Aug 01, 2017 | 64.21 | 64.34 | 63.48 | 64.07 | 646,264 | +0.05(+0.07%) |
Jul 31, 2017 | 64.74 | 64.91 | 63.84 | 64.03 | 572,867 | -0.58(-0.90%) |
Jul 28, 2017 | 63.72 | 64.66 | 63.71 | 64.61 | 675,035 | +0.82(+1.28%) |
Jul 27, 2017 | 64.32 | 64.65 | 63.28 | 63.79 | 1,160,482 | -0.35(-0.54%) |
Jul 26, 2017 | 64.96 | 64.96 | 63.98 | 64.13 | 413,087 | -0.47(-0.73%) |
Jul 25, 2017 | 64.92 | 65.01 | 63.88 | 64.61 | 866,912 | +0.62(+0.97%) |
Jul 24, 2017 | 63.76 | 64.30 | 63.61 | 63.99 | 919,740 | +0.35(+0.54%) |
Jul 21, 2017 | 63.64 | 63.81 | 63.37 | 63.64 | 559,298 | -0.08(-0.13%) |
Jul 20, 2017 | 64.10 | 64.37 | 63.35 | 63.72 | 1,155,060 | -0.43(-0.67%) |
Jul 19, 2017 | 63.20 | 64.33 | 63.04 | 64.15 | 988,558 | +1.02(+1.61%) |
Jul 18, 2017 | 64.08 | 64.13 | 63.09 | 63.13 | 586,327 | -0.94(-1.46%) |
Jul 17, 2017 | 63.96 | 64.44 | 63.79 | 64.07 | 377,290 | +0.15(+0.24%) |
Jul 14, 2017 | 63.80 | 64.23 | 63.42 | 63.92 | 394,474 | +0.41(+0.64%) |
Jul 13, 2017 | 63.47 | 63.77 | 62.81 | 63.51 | 734,343 | +0.45(+0.71%) |
Jul 12, 2017 | 62.85 | 63.98 | 62.57 | 63.06 | 703,121 | +0.96(+1.55%) |
Jul 11, 2017 | 61.49 | 62.50 | 61.13 | 62.10 | 933,980 | +0.63(+1.02%) |
Jul 10, 2017 | 60.47 | 61.71 | 60.41 | 61.47 | 957,706 | +0.75(+1.23%) |
Jul 07, 2017 | 60.05 | 60.85 | 59.52 | 60.72 | 758,522 | +0.80(+1.34%) |
Jul 06, 2017 | 60.12 | 61.10 | 59.68 | 59.92 | 735,594 | -0.14(-0.23%) |
Jul 05, 2017 | 61.01 | 61.35 | 59.61 | 60.06 | 928,397 | -0.86(-1.42%) |
Jul 03, 2017 | 60.59 | 61.50 | 60.59 | 60.92 | 344,489 | +0.67(+1.12%) |
Jun 30, 2017 | 59.93 | 60.79 | 59.54 | 60.25 | 799,018 | +1.01(+1.71%) |
Jun 29, 2017 | 59.80 | 60.42 | 58.87 | 59.24 | 1,727,665 | -0.15(-0.25%) |
Jun 28, 2017 | 58.06 | 59.55 | 57.88 | 59.38 | 823,339 | +1.91(+3.32%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.93 | 57.47 | 815,554 | +0.53(+0.93%) |
Jun 26, 2017 | 57.26 | 57.26 | 55.97 | 56.95 | 1,003,747 | +0.22(+0.39%) |
Jun 23, 2017 | 57.26 | 57.60 | 56.67 | 56.73 | 1,673,208 | -0.78(-1.36%) |
Jun 22, 2017 | 57.30 | 58.19 | 57.13 | 57.51 | 772,112 | +0.42(+0.73%) |
Jun 21, 2017 | 57.67 | 58.47 | 56.88 | 57.09 | 768,121 | -0.92(-1.58%) |
Jun 20, 2017 | 57.96 | 58.50 | 57.15 | 58.01 | 592,876 | -0.73(-1.24%) |
Jun 19, 2017 | 57.98 | 58.77 | 57.74 | 58.74 | 982,068 | +0.82(+1.41%) |
Jun 16, 2017 | 57.16 | 57.92 | 56.99 | 57.92 | 892,090 | +1.04(+1.82%) |
Jun 15, 2017 | 57.46 | 57.68 | 56.58 | 56.88 | 832,191 | -0.98(-1.70%) |
Jun 14, 2017 | 60.14 | 60.19 | 57.62 | 57.86 | 1,183,821 | -2.17(-3.61%) |
Jun 13, 2017 | 59.29 | 60.15 | 59.03 | 60.03 | 524,303 | +0.85(+1.43%) |
Jun 12, 2017 | 59.88 | 60.20 | 58.88 | 59.18 | 881,163 | -0.59(-0.99%) |
Jun 09, 2017 | 57.87 | 60.35 | 57.87 | 59.78 | 1,232,583 | +1.95(+3.37%) |
Jun 08, 2017 | 56.39 | 58.29 | 56.29 | 57.83 | 870,796 | +1.31(+2.32%) |
Jun 07, 2017 | 56.78 | 57.62 | 56.20 | 56.52 | 1,098,014 | -0.29(-0.51%) |
Jun 06, 2017 | 56.80 | 57.40 | 56.11 | 56.81 | 715,284 | -0.43(-0.75%) |
Jun 05, 2017 | 57.00 | 57.78 | 56.56 | 57.24 | 983,052 | -0.03(-0.05%) |
Jun 02, 2017 | 57.00 | 57.76 | 56.41 | 57.26 | 803,188 | +0.46(+0.80%) |