Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.12 | 68.94 | 67.12 | 68.30 | 47,609 | +1.67(+2.51%) |
Aug 30, 2017 | 67.12 | 67.93 | 65.95 | 66.63 | 67,786 | -0.23(-0.34%) |
Aug 29, 2017 | 66.33 | 67.29 | 65.02 | 66.86 | 46,481 | -0.16(-0.24%) |
Aug 28, 2017 | 65.41 | 67.56 | 65.41 | 67.02 | 44,950 | -0.51(-0.76%) |
Aug 25, 2017 | 65.67 | 67.82 | 65.67 | 67.53 | 72,595 | +1.29(+1.95%) |
Aug 24, 2017 | 67.56 | 67.56 | 65.81 | 66.24 | 29,464 | -0.94(-1.41%) |
Aug 23, 2017 | 66.55 | 70.10 | 66.55 | 67.18 | 59,177 | +0.14(+0.20%) |
Aug 22, 2017 | 66.23 | 67.46 | 65.44 | 67.05 | 70,362 | +1.04(+1.57%) |
Aug 21, 2017 | 65.83 | 66.40 | 65.01 | 66.01 | 59,004 | +0.27(+0.41%) |
Aug 18, 2017 | 65.98 | 66.95 | 65.27 | 65.74 | 95,855 | -0.52(-0.78%) |
Aug 17, 2017 | 67.34 | 67.46 | 66.06 | 66.26 | 55,157 | -1.53(-2.26%) |
Aug 16, 2017 | 67.97 | 68.31 | 67.06 | 67.79 | 59,746 | +0.19(+0.28%) |
Aug 15, 2017 | 68.36 | 69.58 | 67.35 | 67.60 | 40,394 | -1.20(-1.74%) |
Aug 14, 2017 | 67.76 | 69.18 | 67.48 | 68.80 | 41,981 | +1.51(+2.25%) |
Aug 11, 2017 | 67.48 | 68.26 | 66.85 | 67.29 | 58,221 | -0.11(-0.16%) |
Aug 10, 2017 | 68.08 | 68.25 | 66.61 | 67.40 | 43,048 | -1.29(-1.88%) |
Aug 09, 2017 | 68.85 | 69.40 | 67.95 | 68.69 | 38,613 | -0.67(-0.97%) |
Aug 08, 2017 | 69.23 | 70.45 | 68.64 | 69.36 | 40,861 | +0.08(+0.11%) |
Aug 07, 2017 | 70.49 | 70.49 | 69.06 | 69.29 | 45,205 | -0.71(-1.01%) |
Aug 04, 2017 | 69.17 | 74.52 | 67.84 | 69.99 | 45,876 | +1.34(+1.96%) |
Aug 03, 2017 | 68.14 | 70.04 | 68.00 | 68.65 | 69,237 | +0.50(+0.74%) |
Aug 02, 2017 | 68.66 | 69.94 | 68.08 | 68.15 | 83,063 | -0.36(-0.52%) |
Aug 01, 2017 | 67.12 | 68.65 | 65.55 | 68.50 | 95,158 | +1.60(+2.39%) |
Jul 31, 2017 | 67.24 | 67.75 | 66.51 | 66.90 | 90,607 | -0.35(-0.52%) |
Jul 28, 2017 | 67.11 | 67.69 | 66.70 | 67.25 | 101,469 | +0.02(+0.03%) |
Jul 27, 2017 | 68.19 | 68.19 | 66.99 | 67.23 | 151,515 | -1.57(-2.29%) |
Jul 26, 2017 | 80.83 | 80.83 | 66.67 | 68.81 | 244,514 | -7.57(-9.91%) |
Jul 25, 2017 | 77.98 | 78.04 | 76.09 | 76.37 | 80,198 | -1.68(-2.15%) |
Jul 24, 2017 | 78.69 | 78.70 | 76.77 | 78.05 | 56,908 | -0.65(-0.82%) |
Jul 21, 2017 | 80.69 | 80.69 | 78.19 | 78.70 | 48,987 | -1.49(-1.86%) |
Jul 20, 2017 | 80.54 | 79.03 | 80.19 | 38,094 | +0.08(+0.10%) | |
Jul 19, 2017 | 78.36 | 80.26 | 78.17 | 80.11 | 65,164 | +2.04(+2.62%) |
Jul 18, 2017 | 77.15 | 78.34 | 77.05 | 78.07 | 50,931 | +0.91(+1.18%) |
Jul 17, 2017 | 77.04 | 77.67 | 76.73 | 77.16 | 66,822 | -0.20(-0.25%) |
Jul 14, 2017 | 77.40 | 78.09 | 77.17 | 77.35 | 49,924 | -0.12(-0.15%) |
Jul 13, 2017 | 78.05 | 78.11 | 77.24 | 77.47 | 52,918 | -0.89(-1.14%) |
Jul 12, 2017 | 79.73 | 79.73 | 77.66 | 78.37 | 35,955 | +0.34(+0.44%) |
Jul 11, 2017 | 76.94 | 78.26 | 76.34 | 78.03 | 58,055 | +1.00(+1.30%) |
Jul 10, 2017 | 78.20 | 78.71 | 76.48 | 77.02 | 42,913 | -1.67(-2.12%) |
Jul 07, 2017 | 77.17 | 79.01 | 77.02 | 78.69 | 38,895 | +2.03(+2.64%) |
Jul 06, 2017 | 78.40 | 78.48 | 76.19 | 76.66 | 92,530 | -1.95(-2.48%) |
Jul 05, 2017 | 79.71 | 79.71 | 77.08 | 78.61 | 104,376 | -1.11(-1.40%) |
Jul 03, 2017 | 79.87 | 80.34 | 79.00 | 79.73 | 36,772 | +0.40(+0.50%) |
Jun 30, 2017 | 79.27 | 80.14 | 77.98 | 79.33 | 53,700 | -0.54(-0.67%) |
Jun 29, 2017 | 80.66 | 80.66 | 78.82 | 79.86 | 80,810 | -0.57(-0.71%) |
Jun 28, 2017 | 79.04 | 80.53 | 78.54 | 80.43 | 62,058 | +2.03(+2.59%) |
Jun 27, 2017 | 79.16 | 79.37 | 77.88 | 78.40 | 66,734 | -0.80(-1.01%) |
Jun 26, 2017 | 78.83 | 79.45 | 78.33 | 79.20 | 69,512 | +0.37(+0.46%) |
Jun 23, 2017 | 78.50 | 79.77 | 78.50 | 78.83 | 326,198 | +0.45(+0.58%) |
Jun 22, 2017 | 78.54 | 79.00 | 78.01 | 78.38 | 71,999 | -0.02(-0.02%) |
Jun 21, 2017 | 78.68 | 79.29 | 77.70 | 78.40 | 58,089 | -0.20(-0.26%) |
Jun 20, 2017 | 78.74 | 79.57 | 77.93 | 78.60 | 67,332 | -0.55(-0.70%) |
Jun 19, 2017 | 79.78 | 81.39 | 78.54 | 79.16 | 51,319 | -0.13(-0.16%) |
Jun 16, 2017 | 78.77 | 79.91 | 78.53 | 79.28 | 126,729 | +0.07(+0.09%) |
Jun 15, 2017 | 78.82 | 79.28 | 78.19 | 79.22 | 47,109 | +0.40(+0.51%) |
Jun 14, 2017 | 79.56 | 81.18 | 78.20 | 78.82 | 47,535 | -0.99(-1.24%) |
Jun 13, 2017 | 79.74 | 80.48 | 79.25 | 79.80 | 67,652 | +0.01(+0.01%) |
Jun 12, 2017 | 79.76 | 81.47 | 78.81 | 79.80 | 68,440 | +0.23(+0.29%) |
Jun 09, 2017 | 77.93 | 79.80 | 77.93 | 79.57 | 93,519 | +2.23(+2.88%) |
Jun 08, 2017 | 77.07 | 78.41 | 76.90 | 77.34 | 50,925 | +0.26(+0.34%) |
Jun 07, 2017 | 76.96 | 77.48 | 76.59 | 77.07 | 36,458 | +0.28(+0.37%) |
Jun 06, 2017 | 76.30 | 77.04 | 75.84 | 76.79 | 66,735 | -0.06(-0.08%) |
Jun 05, 2017 | 75.80 | 77.00 | 75.55 | 76.85 | 70,995 | +0.93(+1.22%) |
Jun 02, 2017 | 76.40 | 78.60 | 75.90 | 75.92 | 89,834 | -0.53(-0.69%) |