Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 68.74 | 69.50 | 68.49 | 69.44 | 868,811 | +0.85(+1.24%) |
Aug 30, 2017 | 69.25 | 69.58 | 68.54 | 68.59 | 519,246 | -1.02(-1.46%) |
Aug 29, 2017 | 70.15 | 70.15 | 68.53 | 69.61 | 992,294 | +0.20(+0.28%) |
Aug 28, 2017 | 67.95 | 69.42 | 67.25 | 69.42 | 941,574 | +1.88(+2.78%) |
Aug 25, 2017 | 67.54 | 67.83 | 66.83 | 67.54 | 435,981 | +0.38(+0.57%) |
Aug 24, 2017 | 66.84 | 67.68 | 66.45 | 67.16 | 553,981 | +0.45(+0.67%) |
Aug 23, 2017 | 66.61 | 66.82 | 66.25 | 66.71 | 442,471 | +0.12(+0.18%) |
Aug 22, 2017 | 66.94 | 67.29 | 66.40 | 66.59 | 275,635 | -0.41(-0.61%) |
Aug 21, 2017 | 66.28 | 67.03 | 66.09 | 67.00 | 521,116 | +0.77(+1.17%) |
Aug 18, 2017 | 67.43 | 67.56 | 65.97 | 66.22 | 630,359 | -0.48(-0.71%) |
Aug 17, 2017 | 67.38 | 67.62 | 66.56 | 66.70 | 575,145 | -0.36(-0.54%) |
Aug 16, 2017 | 66.54 | 67.45 | 66.39 | 67.06 | 958,139 | +0.61(+0.92%) |
Aug 15, 2017 | 65.13 | 66.58 | 64.98 | 66.45 | 738,873 | +0.57(+0.86%) |
Aug 14, 2017 | 64.91 | 66.46 | 64.51 | 65.88 | 686,603 | -0.02(-0.03%) |
Aug 11, 2017 | 65.85 | 66.27 | 65.35 | 65.90 | 872,811 | -0.01(-0.01%) |
Aug 10, 2017 | 64.48 | 66.08 | 64.03 | 65.91 | 1,209,726 | +2.00(+3.13%) |
Aug 09, 2017 | 63.02 | 64.78 | 62.26 | 63.91 | 1,192,743 | +2.21(+3.58%) |
Aug 08, 2017 | 62.07 | 62.46 | 61.11 | 61.70 | 831,265 | +0.13(+0.21%) |
Aug 07, 2017 | 61.96 | 62.08 | 61.45 | 61.57 | 362,050 | -0.51(-0.82%) |
Aug 04, 2017 | 62.48 | 62.58 | 61.72 | 62.08 | 548,733 | -0.70(-1.12%) |
Aug 03, 2017 | 63.04 | 63.53 | 62.59 | 62.79 | 563,816 | -0.42(-0.66%) |
Aug 02, 2017 | 61.92 | 63.81 | 61.92 | 63.20 | 797,208 | +1.02(+1.64%) |
Aug 01, 2017 | 61.40 | 62.55 | 60.90 | 62.18 | 483,964 | +0.69(+1.12%) |
Jul 31, 2017 | 61.59 | 62.21 | 61.46 | 61.50 | 425,697 | -0.08(-0.14%) |
Jul 28, 2017 | 61.23 | 61.93 | 61.13 | 61.58 | 517,354 | +0.73(+1.20%) |
Jul 27, 2017 | 62.21 | 62.26 | 60.51 | 60.85 | 790,343 | -1.21(-1.94%) |
Jul 26, 2017 | 59.92 | 62.24 | 59.60 | 62.06 | 789,656 | +2.01(+3.35%) |
Jul 25, 2017 | 59.72 | 60.05 | 1,169,210 | -1.84(-2.98%) | ||
Jul 24, 2017 | 62.89 | 62.89 | 61.83 | 61.89 | 411,262 | -0.75(-1.19%) |
Jul 21, 2017 | 63.40 | 63.60 | 62.36 | 62.63 | 816,623 | -0.59(-0.94%) |
Jul 20, 2017 | 62.18 | 63.49 | 62.10 | 63.23 | 628,349 | +0.93(+1.50%) |
Jul 19, 2017 | 61.76 | 62.41 | 61.70 | 62.29 | 456,791 | +0.59(+0.96%) |
Jul 18, 2017 | 61.28 | 61.99 | 60.99 | 61.70 | 737,133 | +0.83(+1.37%) |
Jul 17, 2017 | 61.06 | 61.16 | 60.72 | 60.87 | 768,923 | +0.38(+0.63%) |
Jul 14, 2017 | 60.72 | 60.78 | 60.11 | 60.49 | 740,750 | +0.66(+1.11%) |
Jul 13, 2017 | 60.29 | 60.53 | 59.47 | 59.83 | 602,391 | -0.48(-0.79%) |
Jul 12, 2017 | 60.95 | 61.18 | 60.21 | 60.30 | 742,399 | -0.05(-0.08%) |
Jul 11, 2017 | 60.27 | 60.43 | 59.37 | 60.35 | 498,174 | -0.02(-0.03%) |
Jul 10, 2017 | 59.07 | 60.64 | 58.96 | 60.37 | 806,960 | +1.21(+2.05%) |
Jul 07, 2017 | 59.71 | 59.78 | 58.76 | 59.15 | 670,398 | -0.70(-1.18%) |
Jul 06, 2017 | 60.32 | 60.33 | 59.57 | 59.86 | 504,035 | -0.52(-0.86%) |
Jul 05, 2017 | 59.24 | 60.40 | 59.07 | 60.38 | 792,966 | +0.50(+0.84%) |
Jul 03, 2017 | 60.40 | 61.02 | 59.73 | 59.88 | 409,018 | -1.37(-2.23%) |
Jun 30, 2017 | 61.53 | 61.85 | 60.91 | 61.24 | 605,707 | -0.20(-0.32%) |
Jun 29, 2017 | 61.96 | 62.01 | 60.84 | 61.44 | 557,468 | -1.14(-1.82%) |
Jun 28, 2017 | 62.42 | 62.70 | 61.94 | 62.57 | 402,562 | +0.38(+0.61%) |
Jun 27, 2017 | 62.64 | 62.78 | 62.01 | 62.19 | 599,268 | -0.22(-0.35%) |
Jun 26, 2017 | 62.83 | 63.19 | 62.24 | 62.41 | 369,852 | -0.81(-1.29%) |
Jun 23, 2017 | 62.78 | 63.40 | 62.26 | 63.23 | 586,101 | +0.77(+1.24%) |
Jun 22, 2017 | 62.17 | 62.51 | 61.84 | 62.46 | 546,741 | +0.76(+1.24%) |
Jun 21, 2017 | 61.08 | 61.86 | 60.55 | 61.69 | 374,802 | +0.55(+0.90%) |
Jun 20, 2017 | 61.23 | 61.68 | 61.06 | 61.14 | 428,506 | -0.22(-0.36%) |
Jun 19, 2017 | 60.85 | 61.36 | 60.49 | 61.36 | 585,651 | +0.26(+0.43%) |
Jun 16, 2017 | 60.81 | 61.92 | 60.81 | 61.10 | 1,404,972 | +0.03(+0.06%) |
Jun 15, 2017 | 59.55 | 61.32 | 59.43 | 61.06 | 855,439 | +0.71(+1.18%) |
Jun 14, 2017 | 63.06 | 63.31 | 60.00 | 60.35 | 1,043,801 | -1.98(-3.17%) |
Jun 13, 2017 | 61.68 | 62.36 | 61.19 | 62.33 | 1,006,585 | +1.15(+1.88%) |
Jun 12, 2017 | 60.82 | 61.50 | 60.76 | 61.18 | 584,763 | +0.06(+0.10%) |
Jun 09, 2017 | 61.77 | 61.94 | 60.69 | 61.12 | 723,641 | -1.29(-2.07%) |
Jun 08, 2017 | 62.87 | 62.87 | 61.68 | 62.41 | 737,025 | -0.71(-1.12%) |
Jun 07, 2017 | 63.69 | 63.80 | 62.60 | 63.12 | 678,563 | -0.97(-1.51%) |
Jun 06, 2017 | 63.31 | 64.25 | 63.04 | 64.08 | 1,093,057 | +1.63(+2.60%) |
Jun 05, 2017 | 63.12 | 63.22 | 61.92 | 62.46 | 466,482 | -0.53(-0.84%) |
Jun 02, 2017 | 63.39 | 63.72 | 62.92 | 62.99 | 677,726 | +0.31(+0.50%) |