Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.93 | 64.16 | 63.93 | 64.05 | 731,737 | +0.27(+0.43%) |
Aug 30, 2017 | 63.62 | 63.88 | 63.53 | 63.78 | 654,584 | +0.16(+0.25%) |
Aug 29, 2017 | 63.30 | 63.70 | 63.28 | 63.62 | 884,323 | +0.02(+0.03%) |
Aug 28, 2017 | 63.74 | 63.79 | 63.47 | 63.60 | 739,039 | -0.05(-0.08%) |
Aug 25, 2017 | 63.62 | 63.85 | 63.62 | 63.65 | 679,873 | +0.20(+0.32%) |
Aug 24, 2017 | 63.57 | 63.64 | 63.41 | 63.45 | 663,612 | -0.02(-0.03%) |
Aug 23, 2017 | 63.46 | 63.61 | 63.44 | 63.46 | 621,066 | -0.18(-0.28%) |
Aug 22, 2017 | 63.31 | 63.70 | 63.28 | 63.64 | 955,999 | +0.49(+0.78%) |
Aug 21, 2017 | 63.06 | 63.29 | 62.89 | 63.15 | 738,171 | +0.11(+0.18%) |
Aug 18, 2017 | 63.03 | 63.39 | 62.90 | 63.03 | 1,018,045 | -0.14(-0.22%) |
Aug 17, 2017 | 63.93 | 63.99 | 63.16 | 63.17 | 922,380 | -0.92(-1.44%) |
Aug 16, 2017 | 64.11 | 64.26 | 64.02 | 64.09 | 613,992 | +0.05(+0.08%) |
Aug 15, 2017 | 64.13 | 64.14 | 63.96 | 64.04 | 663,002 | +0.01(+0.01%) |
Aug 14, 2017 | 63.83 | 64.12 | 63.67 | 64.04 | 1,014,552 | +0.54(+0.85%) |
Aug 11, 2017 | 63.57 | 63.69 | 63.44 | 63.49 | 619,829 | -0.06(-0.10%) |
Aug 10, 2017 | 63.95 | 64.02 | 63.54 | 63.56 | 938,838 | -0.57(-0.89%) |
Aug 09, 2017 | 64.05 | 64.16 | 63.98 | 64.13 | 716,755 | -0.02(-0.03%) |
Aug 08, 2017 | 64.19 | 64.50 | 64.06 | 64.15 | 1,136,956 | -0.11(-0.16%) |
Aug 07, 2017 | 64.25 | 64.27 | 64.18 | 64.25 | 1,222,681 | +0.02(+0.04%) |
Aug 04, 2017 | 64.25 | 64.32 | 64.14 | 64.23 | 902,306 | +0.10(+0.15%) |
Aug 03, 2017 | 64.13 | 64.20 | 64.06 | 64.13 | 598,131 | -0.02(-0.03%) |
Aug 02, 2017 | 64.17 | 64.17 | 63.97 | 64.15 | 826,934 | -0.10(-0.15%) |
Aug 01, 2017 | 64.33 | 64.37 | 64.16 | 64.25 | 791,679 | +0.08(+0.13%) |
Jul 31, 2017 | 64.13 | 64.30 | 64.08 | 64.16 | 1,915,757 | +0.11(+0.18%) |
Jul 28, 2017 | 64.12 | 64.23 | 63.78 | 64.05 | 1,090,619 | -0.19(-0.30%) |
Jul 27, 2017 | 64.04 | 64.25 | 63.94 | 64.25 | 742,842 | +0.28(+0.44%) |
Jul 26, 2017 | 64.12 | 64.17 | 63.90 | 63.96 | 1,004,074 | -0.02(-0.03%) |
Jul 25, 2017 | 64.04 | 64.09 | 63.88 | 63.98 | 797,252 | +0.21(+0.33%) |
Jul 24, 2017 | 63.93 | 63.94 | 63.68 | 63.77 | 1,320,289 | -0.19(-0.29%) |
Jul 21, 2017 | 63.89 | 63.95 | 63.73 | 63.95 | 954,037 | -0.12(-0.19%) |
Jul 20, 2017 | 63.99 | 64.16 | 63.95 | 64.08 | 2,017,874 | +0.13(+0.20%) |
Jul 19, 2017 | 63.73 | 63.96 | 63.70 | 63.95 | 756,491 | +0.27(+0.43%) |
Jul 18, 2017 | 63.59 | 63.67 | 63.46 | 63.67 | 620,301 | -0.02(-0.04%) |
Jul 17, 2017 | 63.69 | 63.77 | 63.63 | 63.70 | 585,085 | +0.00(+0.00%) |
Jul 14, 2017 | 63.46 | 63.84 | 63.42 | 63.70 | 650,920 | +0.26(+0.41%) |
Jul 13, 2017 | 63.39 | 63.47 | 63.25 | 63.44 | 625,182 | +0.07(+0.11%) |
Jul 12, 2017 | 63.27 | 63.48 | 63.27 | 63.36 | 703,498 | +0.40(+0.63%) |
Jul 11, 2017 | 63.07 | 63.07 | 62.68 | 62.97 | 711,662 | -0.10(-0.17%) |
Jul 10, 2017 | 63.10 | 63.20 | 63.03 | 63.07 | 2,688,921 | -0.04(-0.06%) |
Jul 07, 2017 | 62.98 | 63.17 | 62.86 | 63.11 | 767,660 | +0.23(+0.36%) |
Jul 06, 2017 | 63.25 | 63.29 | 62.81 | 62.89 | 783,316 | -0.53(-0.83%) |
Jul 05, 2017 | 63.51 | 63.52 | 63.19 | 63.41 | 688,584 | -0.01(-0.01%) |
Jul 03, 2017 | 63.34 | 63.70 | 63.27 | 63.42 | 406,220 | +0.27(+0.43%) |
Jun 30, 2017 | 63.28 | 63.36 | 63.05 | 63.15 | 960,020 | +0.11(+0.18%) |
Jun 29, 2017 | 63.61 | 63.66 | 62.74 | 63.03 | 1,332,441 | -0.44(-0.69%) |
Jun 28, 2017 | 63.41 | 63.61 | 63.37 | 63.47 | 1,702,902 | +0.35(+0.55%) |
Jun 27, 2017 | 63.53 | 63.58 | 63.11 | 63.12 | 664,303 | -0.45(-0.71%) |
Jun 26, 2017 | 63.66 | 63.78 | 63.53 | 63.57 | 2,139,080 | +0.10(+0.15%) |
Jun 23, 2017 | 63.39 | 63.55 | 63.28 | 63.48 | 1,072,093 | +0.13(+0.20%) |
Jun 22, 2017 | 63.37 | 63.52 | 63.28 | 63.35 | 563,675 | -0.02(-0.03%) |
Jun 21, 2017 | 63.68 | 63.68 | 63.27 | 63.37 | 556,601 | -0.28(-0.44%) |
Jun 20, 2017 | 63.95 | 63.95 | 63.63 | 63.65 | 636,123 | -0.39(-0.61%) |
Jun 19, 2017 | 63.91 | 64.04 | 63.86 | 64.04 | 588,136 | +0.27(+0.43%) |
Jun 16, 2017 | 63.62 | 63.77 | 63.39 | 63.77 | 460,969 | +0.18(+0.28%) |
Jun 15, 2017 | 63.33 | 63.61 | 63.28 | 63.59 | 698,627 | -0.02(-0.03%) |
Jun 14, 2017 | 63.73 | 63.73 | 63.41 | 63.61 | 657,222 | +0.02(+0.03%) |
Jun 13, 2017 | 63.58 | 63.66 | 63.45 | 63.59 | 1,003,341 | +0.11(+0.18%) |
Jun 12, 2017 | 63.31 | 63.58 | 63.31 | 63.48 | 956,263 | +0.19(+0.30%) |
Jun 09, 2017 | 62.95 | 63.30 | 62.94 | 63.29 | 910,375 | +0.38(+0.61%) |
Jun 08, 2017 | 62.88 | 63.10 | 62.78 | 62.90 | 588,734 | +0.02(+0.03%) |
Jun 07, 2017 | 62.95 | 63.00 | 62.71 | 62.89 | 829,813 | +0.00(+0.00%) |
Jun 06, 2017 | 62.89 | 63.00 | 62.79 | 62.89 | 660,834 | -0.14(-0.22%) |
Jun 05, 2017 | 63.04 | 63.09 | 62.95 | 63.02 | 579,206 | -0.02(-0.04%) |
Jun 02, 2017 | 63.02 | 63.12 | 62.85 | 63.05 | 765,150 | +0.11(+0.18%) |