Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.27 | 61.88 | 60.84 | 61.88 | 720,845 | +0.74(+1.21%) |
Aug 30, 2017 | 60.75 | 61.31 | 60.32 | 61.14 | 169,425 | +0.35(+0.57%) |
Aug 29, 2017 | 60.10 | 61.01 | 59.87 | 60.79 | 197,124 | +0.22(+0.36%) |
Aug 28, 2017 | 61.31 | 61.31 | 60.32 | 60.58 | 336,473 | -0.48(-0.78%) |
Aug 25, 2017 | 61.40 | 61.45 | 60.62 | 61.05 | 155,222 | +0.00(+0.00%) |
Aug 24, 2017 | 62.27 | 62.40 | 60.92 | 61.05 | 259,527 | -1.08(-1.74%) |
Aug 23, 2017 | 60.27 | 62.66 | 60.19 | 62.14 | 426,503 | +1.69(+2.80%) |
Aug 22, 2017 | 59.41 | 60.62 | 59.19 | 60.45 | 355,334 | +1.26(+2.12%) |
Aug 21, 2017 | 59.67 | 59.97 | 59.19 | 59.19 | 202,059 | -0.56(-0.94%) |
Aug 18, 2017 | 59.71 | 59.93 | 58.58 | 59.75 | 338,529 | -0.22(-0.36%) |
Aug 17, 2017 | 61.10 | 61.45 | 59.93 | 59.97 | 296,309 | -1.56(-2.54%) |
Aug 16, 2017 | 61.01 | 62.01 | 61.01 | 61.53 | 235,605 | +0.52(+0.85%) |
Aug 15, 2017 | 61.31 | 61.75 | 60.92 | 61.01 | 243,769 | -0.22(-0.35%) |
Aug 14, 2017 | 61.27 | 61.71 | 60.97 | 61.23 | 233,542 | +0.48(+0.79%) |
Aug 11, 2017 | 60.40 | 61.23 | 60.27 | 60.75 | 312,610 | +0.35(+0.57%) |
Aug 10, 2017 | 61.40 | 61.71 | 60.40 | 60.40 | 345,793 | -1.26(-2.04%) |
Aug 09, 2017 | 61.66 | 62.05 | 61.01 | 61.66 | 373,902 | -0.48(-0.77%) |
Aug 08, 2017 | 63.53 | 64.09 | 61.94 | 62.14 | 593,440 | -0.22(-0.35%) |
Aug 07, 2017 | 61.84 | 62.62 | 61.75 | 62.36 | 238,077 | +0.48(+0.77%) |
Aug 04, 2017 | 62.31 | 62.62 | 61.62 | 61.88 | 430,185 | -0.39(-0.63%) |
Aug 03, 2017 | 63.22 | 63.35 | 62.14 | 62.27 | 314,322 | -0.74(-1.17%) |
Aug 02, 2017 | 62.66 | 63.40 | 62.31 | 63.01 | 302,205 | +0.39(+0.62%) |
Aug 01, 2017 | 63.31 | 63.70 | 62.49 | 62.62 | 316,328 | -0.56(-0.89%) |
Jul 31, 2017 | 64.96 | 65.56 | 63.09 | 63.18 | 785,899 | -1.78(-2.74%) |
Jul 28, 2017 | 65.78 | 66.00 | 64.70 | 64.96 | 370,967 | -1.00(-1.51%) |
Jul 27, 2017 | 69.38 | 69.38 | 65.17 | 65.95 | 530,678 | -1.86(-2.75%) |
Jul 26, 2017 | 69.38 | 69.38 | 67.34 | 67.82 | 330,764 | -1.34(-1.94%) |
Jul 25, 2017 | 68.82 | 69.60 | 68.40 | 69.16 | 281,490 | +0.56(+0.82%) |
Jul 24, 2017 | 68.08 | 68.64 | 67.69 | 68.60 | 210,835 | +0.48(+0.70%) |
Jul 21, 2017 | 69.90 | 69.90 | 68.08 | 68.12 | 249,453 | -1.60(-2.30%) |
Jul 20, 2017 | 70.72 | 70.98 | 69.51 | 69.73 | 693,799 | -0.78(-1.11%) |
Jul 19, 2017 | 67.52 | 70.94 | 67.21 | 70.51 | 638,986 | +3.43(+5.11%) |
Jul 18, 2017 | 65.65 | 67.08 | 65.22 | 67.08 | 428,028 | +1.30(+1.98%) |
Jul 17, 2017 | 65.65 | 66.06 | 65.17 | 65.78 | 313,734 | +0.00(+0.00%) |
Jul 14, 2017 | 65.74 | 66.13 | 65.52 | 65.78 | 198,222 | +0.00(+0.00%) |
Jul 13, 2017 | 66.82 | 67.08 | 65.26 | 65.78 | 400,336 | -1.00(-1.49%) |
Jul 12, 2017 | 67.26 | 67.65 | 66.39 | 66.78 | 216,072 | +0.04(+0.07%) |
Jul 11, 2017 | 67.08 | 67.52 | 66.00 | 66.74 | 303,597 | -0.35(-0.52%) |
Jul 10, 2017 | 66.74 | 67.65 | 66.65 | 67.08 | 272,705 | -0.09(-0.13%) |
Jul 07, 2017 | 66.18 | 67.26 | 66.13 | 67.17 | 254,214 | +1.30(+1.97%) |
Jul 06, 2017 | 66.48 | 66.62 | 65.48 | 65.87 | 553,068 | -1.25(-1.87%) |
Jul 05, 2017 | 66.87 | 67.73 | 66.82 | 67.13 | 362,654 | +0.26(+0.39%) |
Jul 03, 2017 | 66.95 | 67.95 | 66.67 | 66.87 | 204,204 | +0.09(+0.13%) |
Jun 30, 2017 | 68.38 | 68.72 | 66.69 | 66.78 | 410,246 | -1.64(-2.40%) |
Jun 29, 2017 | 69.80 | 70.17 | 67.83 | 68.42 | 325,815 | -1.34(-1.92%) |
Jun 28, 2017 | 69.33 | 70.28 | 68.68 | 69.76 | 226,176 | +0.82(+1.19%) |
Jun 27, 2017 | 69.46 | 69.80 | 68.60 | 68.94 | 242,339 | -0.56(-0.81%) |
Jun 26, 2017 | 70.41 | 70.88 | 69.33 | 69.50 | 162,217 | -0.69(-0.98%) |
Jun 23, 2017 | 70.15 | 71.10 | 69.89 | 70.19 | 344,542 | +0.17(+0.25%) |
Jun 22, 2017 | 70.24 | 70.41 | 69.20 | 70.02 | 200,177 | -0.09(-0.12%) |
Jun 21, 2017 | 69.42 | 70.41 | 69.16 | 70.11 | 273,298 | +0.99(+1.44%) |
Jun 20, 2017 | 69.54 | 69.98 | 68.68 | 69.11 | 209,118 | -0.82(-1.17%) |
Jun 19, 2017 | 69.16 | 69.98 | 68.59 | 69.93 | 266,219 | +1.12(+1.63%) |
Jun 16, 2017 | 68.72 | 69.46 | 68.34 | 68.81 | 855,344 | -0.35(-0.50%) |
Jun 15, 2017 | 71.19 | 71.23 | 68.90 | 69.16 | 540,224 | -2.03(-2.85%) |
Jun 14, 2017 | 72.44 | 72.57 | 70.45 | 71.19 | 665,705 | -1.17(-1.61%) |
Jun 13, 2017 | 71.83 | 72.70 | 71.23 | 72.35 | 339,259 | +0.86(+1.21%) |
Jun 12, 2017 | 71.40 | 71.75 | 69.83 | 71.49 | 299,491 | -0.09(-0.12%) |
Jun 09, 2017 | 73.00 | 73.04 | 70.75 | 71.57 | 436,266 | -1.21(-1.66%) |
Jun 08, 2017 | 71.75 | 72.96 | 71.36 | 72.78 | 317,993 | +1.30(+1.81%) |
Jun 07, 2017 | 71.70 | 72.61 | 71.19 | 71.49 | 302,042 | +0.09(+0.12%) |
Jun 06, 2017 | 69.93 | 71.79 | 69.54 | 71.40 | 500,223 | +1.12(+1.60%) |
Jun 05, 2017 | 70.75 | 70.97 | 70.15 | 70.28 | 188,274 | -0.60(-0.85%) |
Jun 02, 2017 | 70.32 | 71.70 | 70.28 | 70.88 | 240,556 | +0.65(+0.92%) |