Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.40 | 67.62 | 66.40 | 67.27 | 488,486 | +1.18(+1.78%) |
Aug 30, 2017 | 66.30 | 66.34 | 65.82 | 66.09 | 545,403 | -0.20(-0.30%) |
Aug 29, 2017 | 66.58 | 66.66 | 65.96 | 66.29 | 414,196 | -0.28(-0.42%) |
Aug 28, 2017 | 67.02 | 67.15 | 66.10 | 66.57 | 755,317 | -0.42(-0.63%) |
Aug 25, 2017 | 66.98 | 67.56 | 66.82 | 67.00 | 830,845 | +0.22(+0.32%) |
Aug 24, 2017 | 64.92 | 66.90 | 64.67 | 66.78 | 1,143,751 | +2.00(+3.08%) |
Aug 23, 2017 | 64.19 | 65.05 | 64.19 | 64.79 | 524,090 | +0.30(+0.47%) |
Aug 22, 2017 | 64.15 | 64.70 | 64.15 | 64.48 | 506,259 | +0.56(+0.88%) |
Aug 21, 2017 | 63.68 | 64.06 | 63.44 | 63.92 | 396,043 | +0.17(+0.27%) |
Aug 18, 2017 | 63.20 | 63.76 | 62.96 | 63.75 | 408,407 | +0.40(+0.64%) |
Aug 17, 2017 | 63.68 | 64.59 | 63.25 | 63.35 | 744,009 | -0.53(-0.83%) |
Aug 16, 2017 | 63.40 | 64.10 | 63.18 | 63.87 | 666,563 | +0.73(+1.16%) |
Aug 15, 2017 | 63.35 | 63.60 | 62.70 | 63.14 | 580,715 | +0.01(+0.01%) |
Aug 14, 2017 | 63.18 | 63.60 | 62.64 | 63.13 | 636,934 | +0.38(+0.61%) |
Aug 11, 2017 | 61.89 | 62.92 | 61.77 | 62.74 | 488,755 | +0.47(+0.75%) |
Aug 10, 2017 | 62.67 | 62.84 | 61.96 | 62.28 | 527,556 | -0.61(-0.97%) |
Aug 09, 2017 | 63.08 | 63.14 | 62.41 | 62.88 | 615,312 | -0.33(-0.52%) |
Aug 08, 2017 | 64.03 | 64.03 | 63.05 | 63.21 | 581,033 | -0.95(-1.48%) |
Aug 07, 2017 | 64.80 | 64.80 | 63.95 | 64.16 | 363,104 | -0.53(-0.83%) |
Aug 04, 2017 | 64.51 | 64.71 | 64.03 | 64.70 | 358,172 | +0.36(+0.55%) |
Aug 03, 2017 | 65.10 | 65.15 | 64.08 | 64.34 | 499,767 | -0.61(-0.94%) |
Aug 02, 2017 | 65.14 | 65.49 | 64.49 | 64.95 | 651,760 | -0.20(-0.30%) |
Aug 01, 2017 | 64.96 | 65.30 | 64.70 | 65.15 | 525,762 | +0.45(+0.70%) |
Jul 31, 2017 | 65.30 | 65.33 | 64.53 | 64.70 | 465,475 | -0.58(-0.89%) |
Jul 28, 2017 | 65.22 | 65.40 | 64.37 | 65.28 | 512,393 | -0.23(-0.34%) |
Jul 27, 2017 | 68.08 | 68.08 | 63.32 | 65.50 | 1,527,911 | -1.45(-2.17%) |
Jul 26, 2017 | 68.08 | 68.19 | 66.75 | 66.96 | 724,121 | -1.13(-1.65%) |
Jul 25, 2017 | 68.05 | 68.49 | 67.60 | 68.08 | 510,584 | +0.30(+0.44%) |
Jul 24, 2017 | 67.68 | 67.80 | 66.99 | 67.78 | 299,487 | +0.08(+0.11%) |
Jul 21, 2017 | 66.53 | 67.90 | 66.53 | 67.71 | 521,146 | +1.05(+1.58%) |
Jul 20, 2017 | 67.15 | 67.25 | 66.05 | 66.66 | 456,663 | -0.62(-0.92%) |
Jul 19, 2017 | 66.71 | 67.31 | 66.37 | 67.28 | 1,140,571 | +0.78(+1.17%) |
Jul 18, 2017 | 66.77 | 66.98 | 65.84 | 66.50 | 627,432 | -0.58(-0.87%) |
Jul 17, 2017 | 67.29 | 67.29 | 66.76 | 67.08 | 377,449 | -0.17(-0.25%) |
Jul 14, 2017 | 66.85 | 67.37 | 66.82 | 67.25 | 292,794 | +0.53(+0.80%) |
Jul 13, 2017 | 66.84 | 66.96 | 66.21 | 66.71 | 314,994 | -0.11(-0.17%) |
Jul 12, 2017 | 66.81 | 67.26 | 66.71 | 66.83 | 360,798 | +0.48(+0.72%) |
Jul 11, 2017 | 66.22 | 66.41 | 65.68 | 66.35 | 329,290 | +0.11(+0.17%) |
Jul 10, 2017 | 66.55 | 66.68 | 66.10 | 66.23 | 575,145 | -0.41(-0.62%) |
Jul 07, 2017 | 66.11 | 66.87 | 65.86 | 66.65 | 337,220 | +0.63(+0.95%) |
Jul 06, 2017 | 66.71 | 66.71 | 66.01 | 66.02 | 395,488 | -0.82(-1.22%) |
Jul 05, 2017 | 67.54 | 67.89 | 66.49 | 66.83 | 305,328 | -0.67(-0.99%) |
Jul 03, 2017 | 67.89 | 67.96 | 67.33 | 67.50 | 245,742 | -0.06(-0.08%) |
Jun 30, 2017 | 66.93 | 67.79 | 66.90 | 67.56 | 510,280 | +0.85(+1.28%) |
Jun 29, 2017 | 67.10 | 67.43 | 66.35 | 66.70 | 262,199 | -0.20(-0.29%) |
Jun 28, 2017 | 66.29 | 67.29 | 66.22 | 66.90 | 396,340 | +0.98(+1.49%) |
Jun 27, 2017 | 66.37 | 66.38 | 65.89 | 65.92 | 279,614 | -0.47(-0.71%) |
Jun 26, 2017 | 66.03 | 66.49 | 65.78 | 66.38 | 333,284 | +0.48(+0.73%) |
Jun 23, 2017 | 65.38 | 65.92 | 65.13 | 65.91 | 1,298,337 | +0.56(+0.86%) |
Jun 22, 2017 | 65.20 | 65.53 | 64.93 | 65.34 | 340,496 | +0.20(+0.30%) |
Jun 21, 2017 | 65.87 | 66.00 | 65.06 | 65.15 | 328,773 | -0.57(-0.87%) |
Jun 20, 2017 | 66.15 | 66.57 | 65.35 | 65.72 | 226,238 | -0.53(-0.79%) |
Jun 19, 2017 | 66.15 | 66.37 | 65.82 | 66.24 | 384,444 | +0.08(+0.11%) |
Jun 16, 2017 | 65.63 | 66.25 | 65.30 | 66.17 | 572,283 | +0.53(+0.81%) |
Jun 15, 2017 | 66.15 | 66.39 | 65.51 | 65.63 | 490,585 | -0.97(-1.45%) |
Jun 14, 2017 | 67.36 | 67.60 | 66.33 | 66.60 | 400,214 | -0.69(-1.03%) |
Jun 13, 2017 | 66.38 | 67.39 | 66.19 | 67.29 | 830,047 | +0.92(+1.39%) |
Jun 12, 2017 | 66.21 | 66.80 | 66.13 | 66.37 | 406,399 | +0.09(+0.14%) |
Jun 09, 2017 | 65.38 | 66.57 | 65.38 | 66.28 | 535,213 | +0.98(+1.49%) |
Jun 08, 2017 | 65.95 | 66.23 | 64.45 | 65.31 | 1,023,441 | -1.74(-2.59%) |
Jun 07, 2017 | 67.44 | 67.85 | 66.91 | 67.04 | 244,323 | -0.26(-0.39%) |
Jun 06, 2017 | 67.24 | 67.46 | 66.97 | 67.30 | 246,934 | -0.20(-0.29%) |
Jun 05, 2017 | 68.02 | 68.02 | 67.46 | 67.50 | 241,861 | -0.59(-0.87%) |
Jun 02, 2017 | 67.79 | 68.22 | 67.53 | 68.09 | 376,031 | +0.37(+0.54%) |