Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.43 | 65.57 | 65.38 | 65.48 | 489,316 | +0.23(+0.36%) |
Aug 30, 2017 | 65.29 | 65.36 | 65.18 | 65.25 | 256,438 | -0.10(-0.15%) |
Aug 29, 2017 | 65.10 | 65.41 | 65.08 | 65.35 | 790,825 | +0.07(+0.11%) |
Aug 28, 2017 | 65.43 | 65.45 | 65.13 | 65.28 | 231,869 | -0.06(-0.10%) |
Aug 25, 2017 | 65.29 | 65.51 | 65.27 | 65.34 | 189,576 | +0.26(+0.39%) |
Aug 24, 2017 | 65.15 | 65.29 | 65.04 | 65.08 | 240,308 | -0.05(-0.07%) |
Aug 23, 2017 | 65.17 | 65.32 | 65.12 | 65.13 | 241,448 | -0.19(-0.29%) |
Aug 22, 2017 | 65.02 | 65.37 | 65.01 | 65.32 | 268,648 | +0.39(+0.60%) |
Aug 21, 2017 | 64.76 | 65.01 | 64.66 | 64.93 | 293,416 | +0.18(+0.28%) |
Aug 18, 2017 | 64.82 | 65.09 | 64.65 | 64.75 | 354,500 | -0.21(-0.32%) |
Aug 17, 2017 | 65.60 | 65.68 | 64.96 | 64.96 | 319,028 | -0.87(-1.32%) |
Aug 16, 2017 | 65.79 | 65.98 | 65.74 | 65.83 | 369,299 | +0.05(+0.07%) |
Aug 15, 2017 | 65.73 | 65.87 | 65.64 | 65.78 | 210,017 | +0.03(+0.05%) |
Aug 14, 2017 | 65.64 | 65.85 | 65.62 | 65.75 | 336,108 | +0.39(+0.60%) |
Aug 11, 2017 | 65.54 | 65.64 | 65.32 | 65.36 | 362,239 | -0.14(-0.21%) |
Aug 10, 2017 | 65.73 | 65.78 | 65.48 | 65.50 | 614,760 | -0.33(-0.51%) |
Aug 09, 2017 | 65.80 | 65.85 | 65.70 | 65.84 | 469,995 | +0.03(+0.05%) |
Aug 08, 2017 | 65.89 | 66.03 | 65.70 | 65.81 | 648,180 | -0.13(-0.20%) |
Aug 07, 2017 | 65.85 | 65.94 | 65.81 | 65.94 | 179,523 | +0.05(+0.07%) |
Aug 04, 2017 | 65.95 | 65.98 | 65.71 | 65.89 | 283,866 | +0.06(+0.09%) |
Aug 03, 2017 | 65.67 | 65.91 | 65.66 | 65.83 | 311,343 | +0.14(+0.21%) |
Aug 02, 2017 | 65.81 | 65.81 | 65.57 | 65.69 | 313,158 | -0.12(-0.18%) |
Aug 01, 2017 | 65.92 | 65.98 | 65.78 | 65.81 | 315,781 | +0.04(+0.06%) |
Jul 31, 2017 | 65.61 | 65.90 | 65.60 | 65.77 | 227,740 | +0.13(+0.20%) |
Jul 28, 2017 | 65.76 | 65.85 | 65.20 | 65.64 | 275,296 | -0.26(-0.39%) |
Jul 27, 2017 | 65.31 | 65.90 | 65.31 | 65.89 | 345,131 | +0.81(+1.24%) |
Jul 26, 2017 | 65.05 | 65.16 | 65.01 | 65.08 | 234,176 | +0.34(+0.53%) |
Jul 25, 2017 | 64.83 | 64.87 | 64.69 | 64.74 | 662,098 | +0.21(+0.33%) |
Jul 24, 2017 | 64.88 | 64.88 | 64.49 | 64.53 | 293,652 | -0.35(-0.54%) |
Jul 21, 2017 | 64.79 | 64.90 | 64.63 | 64.88 | 244,760 | -0.20(-0.31%) |
Jul 20, 2017 | 64.94 | 65.22 | 64.92 | 65.08 | 385,254 | +0.16(+0.24%) |
Jul 19, 2017 | 64.70 | 64.93 | 64.65 | 64.93 | 317,562 | +0.23(+0.36%) |
Jul 18, 2017 | 64.67 | 64.75 | 64.54 | 64.69 | 530,508 | +0.00(+0.00%) |
Jul 17, 2017 | 64.75 | 64.80 | 64.63 | 64.69 | 271,388 | -0.07(-0.11%) |
Jul 14, 2017 | 64.56 | 64.84 | 64.55 | 64.76 | 285,408 | +0.33(+0.52%) |
Jul 13, 2017 | 64.51 | 64.51 | 64.32 | 64.43 | 464,868 | -0.08(-0.12%) |
Jul 12, 2017 | 64.49 | 64.70 | 64.45 | 64.51 | 293,097 | +0.34(+0.53%) |
Jul 11, 2017 | 64.23 | 64.24 | 63.87 | 64.16 | 644,228 | -0.09(-0.13%) |
Jul 10, 2017 | 64.38 | 64.44 | 64.23 | 64.25 | 318,849 | -0.16(-0.25%) |
Jul 07, 2017 | 64.41 | 64.48 | 64.23 | 64.41 | 243,361 | +0.09(+0.15%) |
Jul 06, 2017 | 64.77 | 64.25 | 64.32 | 356,124 | -0.60(-0.92%) | |
Jul 05, 2017 | 65.10 | 65.10 | 64.76 | 64.92 | 547,746 | -0.12(-0.19%) |
Jul 03, 2017 | 64.81 | 65.26 | 64.81 | 65.04 | 215,733 | +0.35(+0.54%) |
Jun 30, 2017 | 64.76 | 64.92 | 64.62 | 64.69 | 499,228 | +0.08(+0.12%) |
Jun 29, 2017 | 65.08 | 65.13 | 64.39 | 64.62 | 501,898 | -0.65(-0.99%) |
Jun 28, 2017 | 65.31 | 65.44 | 65.22 | 65.26 | 470,348 | +0.17(+0.26%) |
Jun 27, 2017 | 65.50 | 65.52 | 65.09 | 65.09 | 468,775 | -0.55(-0.84%) |
Jun 26, 2017 | 65.69 | 65.83 | 65.61 | 65.64 | 295,957 | +0.05(+0.08%) |
Jun 23, 2017 | 65.47 | 65.65 | 65.40 | 65.59 | 236,775 | +0.15(+0.24%) |
Jun 22, 2017 | 65.56 | 65.66 | 65.42 | 65.44 | 202,708 | -0.10(-0.15%) |
Jun 21, 2017 | 65.85 | 65.85 | 65.40 | 65.54 | 244,694 | -0.34(-0.52%) |
Jun 20, 2017 | 66.09 | 66.09 | 65.87 | 65.88 | 443,800 | -0.35(-0.52%) |
Jun 19, 2017 | 66.17 | 66.24 | 66.05 | 66.22 | 462,094 | +0.12(+0.19%) |
Jun 16, 2017 | 65.79 | 66.10 | 65.65 | 66.10 | 1,342,965 | +0.25(+0.37%) |
Jun 15, 2017 | 65.51 | 65.86 | 65.44 | 65.85 | 271,841 | +0.13(+0.20%) |
Jun 14, 2017 | 65.80 | 65.87 | 65.56 | 65.72 | 275,971 | +0.02(+0.02%) |
Jun 13, 2017 | 65.77 | 65.77 | 65.56 | 65.71 | 359,568 | -0.02(-0.02%) |
Jun 12, 2017 | 65.58 | 65.95 | 65.56 | 65.72 | 1,662,762 | +0.19(+0.29%) |
Jun 09, 2017 | 65.14 | 65.55 | 65.13 | 65.53 | 374,624 | +0.40(+0.62%) |
Jun 08, 2017 | 65.24 | 65.31 | 64.99 | 65.13 | 479,909 | -0.19(-0.30%) |
Jun 07, 2017 | 65.35 | 65.43 | 65.14 | 65.32 | 543,736 | -0.05(-0.08%) |
Jun 06, 2017 | 65.32 | 65.47 | 65.26 | 65.37 | 435,335 | -0.05(-0.08%) |
Jun 05, 2017 | 65.34 | 65.46 | 65.27 | 65.43 | 773,787 | +0.03(+0.05%) |
Jun 02, 2017 | 65.54 | 65.54 | 65.32 | 65.40 | 246,468 | -0.05(-0.08%) |