Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.26 | 81.35 | 74.19 | 80.86 | 4,299,414 | +8.00(+10.98%) |
Aug 30, 2017 | 66.58 | 74.94 | 66.58 | 72.86 | 2,910,279 | +6.54(+9.86%) |
Aug 29, 2017 | 67.78 | 68.46 | 66.26 | 66.32 | 1,667,067 | -2.53(-3.67%) |
Aug 28, 2017 | 69.30 | 70.79 | 67.75 | 68.85 | 2,169,951 | +5.47(+8.64%) |
Aug 25, 2017 | 64.02 | 64.25 | 62.76 | 63.37 | 622,262 | -0.49(-0.76%) |
Aug 24, 2017 | 62.40 | 64.09 | 61.08 | 63.86 | 583,707 | +1.78(+2.87%) |
Aug 23, 2017 | 61.04 | 63.41 | 60.56 | 62.08 | 518,288 | +0.26(+0.42%) |
Aug 22, 2017 | 60.36 | 62.27 | 60.14 | 61.82 | 562,337 | +1.81(+3.02%) |
Aug 21, 2017 | 59.97 | 60.56 | 59.03 | 60.01 | 727,044 | +0.13(+0.22%) |
Aug 18, 2017 | 60.10 | 60.95 | 58.78 | 59.88 | 767,568 | -0.52(-0.86%) |
Aug 17, 2017 | 62.31 | 63.08 | 60.27 | 60.40 | 699,638 | -2.49(-3.96%) |
Aug 16, 2017 | 63.02 | 63.34 | 61.95 | 62.89 | 520,604 | +0.03(+0.05%) |
Aug 15, 2017 | 62.56 | 63.83 | 61.98 | 62.86 | 483,755 | +0.29(+0.47%) |
Aug 14, 2017 | 61.53 | 63.28 | 61.53 | 62.56 | 660,032 | +1.72(+2.82%) |
Aug 11, 2017 | 58.74 | 60.98 | 58.58 | 60.85 | 854,387 | +2.53(+4.33%) |
Aug 10, 2017 | 62.05 | 62.79 | 58.23 | 58.32 | 1,034,861 | -4.50(-7.16%) |
Aug 09, 2017 | 62.40 | 63.99 | 61.04 | 62.82 | 730,816 | -0.23(-0.36%) |
Aug 08, 2017 | 63.89 | 64.23 | 62.37 | 63.05 | 688,196 | -0.84(-1.32%) |
Aug 07, 2017 | 61.66 | 64.15 | 61.14 | 63.89 | 1,035,171 | +2.33(+3.79%) |
Aug 04, 2017 | 60.78 | 62.53 | 60.17 | 61.56 | 926,064 | +1.07(+1.77%) |
Aug 03, 2017 | 58.42 | 60.52 | 55.47 | 60.49 | 1,456,651 | +1.65(+2.81%) |
Aug 02, 2017 | 57.64 | 59.58 | 56.61 | 58.84 | 1,098,183 | +1.10(+1.91%) |
Aug 01, 2017 | 61.53 | 61.53 | 56.95 | 57.74 | 1,474,158 | -3.30(-5.41%) |
Jul 31, 2017 | 62.69 | 63.08 | 60.78 | 61.04 | 654,466 | -1.59(-2.53%) |
Jul 28, 2017 | 61.82 | 63.27 | 61.40 | 62.63 | 744,498 | +0.55(+0.89%) |
Jul 27, 2017 | 65.19 | 65.28 | 61.69 | 62.08 | 1,137,227 | -2.36(-3.67%) |
Jul 26, 2017 | 64.60 | 65.54 | 63.80 | 64.44 | 696,941 | +0.45(+0.71%) |
Jul 25, 2017 | 65.25 | 66.65 | 63.70 | 63.99 | 1,346,175 | -0.68(-1.05%) |
Jul 24, 2017 | 62.27 | 65.06 | 61.85 | 64.67 | 1,301,886 | +2.46(+3.96%) |
Jul 21, 2017 | 62.44 | 62.48 | 61.04 | 62.21 | 657,899 | +0.16(+0.26%) |
Jul 20, 2017 | 63.63 | 61.88 | 62.05 | 806,040 | -0.97(-1.54%) | |
Jul 19, 2017 | 61.17 | 63.02 | 60.82 | 63.02 | 930,860 | +2.23(+3.68%) |
Jul 18, 2017 | 61.11 | 61.79 | 60.33 | 60.78 | 873,937 | -0.68(-1.11%) |
Jul 17, 2017 | 62.05 | 63.24 | 61.01 | 61.46 | 1,054,144 | -0.58(-0.94%) |
Jul 14, 2017 | 62.11 | 63.80 | 61.82 | 62.05 | 1,160,306 | -0.13(-0.21%) |
Jul 13, 2017 | 62.60 | 62.99 | 60.62 | 62.18 | 1,184,326 | +0.19(+0.31%) |
Jul 12, 2017 | 61.76 | 62.50 | 60.77 | 61.98 | 1,198,692 | +0.55(+0.90%) |
Jul 11, 2017 | 60.98 | 62.18 | 60.59 | 61.43 | 1,405,073 | +0.55(+0.90%) |
Jul 10, 2017 | 64.44 | 65.28 | 60.30 | 60.88 | 2,765,169 | -3.76(-5.81%) |
Jul 07, 2017 | 65.71 | 65.90 | 63.99 | 64.64 | 1,435,895 | -0.65(-0.99%) |
Jul 06, 2017 | 67.45 | 68.01 | 64.60 | 65.28 | 2,095,436 | -2.82(-4.14%) |
Jul 05, 2017 | 68.20 | 69.79 | 67.39 | 68.10 | 1,715,595 | -0.10(-0.14%) |
Jul 03, 2017 | 68.36 | 69.85 | 67.97 | 68.20 | 1,101,037 | +0.16(+0.24%) |
Jun 30, 2017 | 69.95 | 67.94 | 68.04 | 1,802,660 | -2.07(-2.96%) | |
Jun 29, 2017 | 70.76 | 71.86 | 68.65 | 70.11 | 1,619,865 | -0.55(-0.78%) |
Jun 28, 2017 | 68.10 | 71.50 | 66.39 | 70.66 | 4,492,170 | +1.42(+2.06%) |
Jun 27, 2017 | 70.27 | 72.31 | 69.14 | 69.24 | 2,004,956 | -2.72(-3.78%) |
Jun 26, 2017 | 71.79 | 73.70 | 70.98 | 71.96 | 1,319,432 | -0.58(-0.80%) |
Jun 23, 2017 | 73.38 | 72.54 | 4,745,724 | -4.21(-5.49%) | ||
Jun 22, 2017 | 78.92 | 80.15 | 76.26 | 76.75 | 1,852,304 | -1.17(-1.50%) |
Jun 21, 2017 | 74.42 | 77.95 | 73.61 | 77.91 | 1,702,925 | +4.73(+6.46%) |
Jun 20, 2017 | 73.87 | 78.34 | 72.96 | 73.19 | 2,762,155 | +0.23(+0.31%) |
Jun 19, 2017 | 71.21 | 73.33 | 70.47 | 72.96 | 1,217,930 | +2.53(+3.59%) |
Jun 16, 2017 | 71.31 | 72.02 | 69.49 | 70.43 | 2,402,448 | -1.07(-1.49%) |
Jun 15, 2017 | 71.34 | 72.83 | 69.77 | 71.50 | 1,306,915 | -1.07(-1.47%) |
Jun 14, 2017 | 72.93 | 74.24 | 71.75 | 72.57 | 1,085,132 | -0.36(-0.49%) |
Jun 13, 2017 | 71.24 | 73.02 | 69.14 | 72.93 | 1,428,250 | +1.81(+2.55%) |
Jun 12, 2017 | 72.34 | 72.47 | 66.52 | 71.11 | 2,485,580 | -1.36(-1.88%) |
Jun 09, 2017 | 71.24 | 75.71 | 69.49 | 72.47 | 3,294,147 | +0.58(+0.81%) |
Jun 08, 2017 | 71.57 | 71.92 | 67.75 | 71.89 | 2,627,708 | +1.20(+1.69%) |
Jun 07, 2017 | 64.80 | 70.89 | 63.80 | 70.69 | 4,110,966 | +7.09(+11.15%) |
Jun 06, 2017 | 60.52 | 67.94 | 60.52 | 63.60 | 5,607,463 | +4.47(+7.56%) |
Jun 05, 2017 | 58.29 | 60.55 | 56.74 | 59.13 | 3,568,965 | +4.63(+8.50%) |
Jun 02, 2017 | 53.53 | 54.50 | 51.94 | 54.50 | 1,402,646 | +3.21(+6.25%) |