Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.90 | 64.05 | 63.71 | 63.83 | 523,483 | +0.01(+0.01%) |
Aug 30, 2017 | 63.70 | 64.09 | 63.57 | 63.82 | 432,296 | +0.04(+0.07%) |
Aug 29, 2017 | 63.74 | 64.05 | 63.63 | 63.78 | 371,298 | -0.26(-0.40%) |
Aug 28, 2017 | 64.45 | 64.47 | 63.66 | 64.04 | 460,467 | -0.31(-0.48%) |
Aug 25, 2017 | 63.77 | 64.50 | 63.71 | 64.35 | 399,034 | +0.86(+1.35%) |
Aug 24, 2017 | 63.94 | 64.08 | 63.42 | 63.49 | 458,936 | -0.35(-0.55%) |
Aug 23, 2017 | 64.00 | 64.24 | 63.77 | 63.84 | 441,196 | -0.52(-0.80%) |
Aug 22, 2017 | 64.16 | 64.45 | 63.81 | 64.35 | 717,556 | +0.41(+0.64%) |
Aug 21, 2017 | 64.33 | 64.33 | 63.59 | 63.95 | 830,168 | -0.30(-0.47%) |
Aug 18, 2017 | 64.35 | 64.75 | 63.78 | 64.25 | 823,412 | -0.26(-0.40%) |
Aug 17, 2017 | 65.65 | 65.77 | 64.43 | 64.50 | 556,938 | -1.21(-1.85%) |
Aug 16, 2017 | 65.96 | 66.32 | 65.64 | 65.72 | 502,299 | -0.27(-0.42%) |
Aug 15, 2017 | 66.25 | 66.31 | 65.77 | 65.99 | 488,092 | -0.07(-0.11%) |
Aug 14, 2017 | 66.16 | 66.39 | 65.94 | 66.06 | 601,151 | +0.44(+0.67%) |
Aug 11, 2017 | 66.40 | 66.60 | 65.55 | 65.62 | 432,969 | -0.52(-0.78%) |
Aug 10, 2017 | 66.46 | 66.75 | 65.96 | 66.14 | 477,815 | -0.59(-0.88%) |
Aug 09, 2017 | 66.02 | 66.75 | 65.80 | 66.73 | 432,881 | +0.48(+0.73%) |
Aug 08, 2017 | 66.45 | 67.01 | 66.18 | 66.25 | 646,495 | -0.13(-0.20%) |
Aug 07, 2017 | 66.76 | 66.90 | 66.26 | 66.38 | 620,545 | -0.32(-0.49%) |
Aug 04, 2017 | 67.40 | 66.46 | 66.70 | 661,463 | -0.18(-0.27%) | |
Aug 03, 2017 | 68.10 | 68.10 | 65.46 | 66.89 | 1,256,422 | +2.76(+4.30%) |
Aug 02, 2017 | 63.87 | 64.60 | 63.54 | 64.13 | 749,361 | +0.59(+0.93%) |
Aug 01, 2017 | 63.42 | 63.73 | 63.06 | 63.54 | 771,990 | +0.27(+0.43%) |
Jul 31, 2017 | 63.05 | 63.49 | 62.96 | 63.27 | 702,726 | +0.29(+0.46%) |
Jul 28, 2017 | 62.43 | 63.02 | 62.33 | 62.97 | 446,548 | +0.54(+0.86%) |
Jul 27, 2017 | 62.38 | 62.79 | 61.93 | 62.43 | 731,470 | +0.14(+0.23%) |
Jul 26, 2017 | 62.96 | 62.96 | 62.13 | 62.29 | 512,425 | -0.58(-0.92%) |
Jul 25, 2017 | 62.97 | 63.09 | 62.65 | 62.88 | 626,882 | +0.36(+0.57%) |
Jul 24, 2017 | 61.88 | 62.58 | 61.84 | 62.52 | 463,608 | +0.70(+1.13%) |
Jul 21, 2017 | 61.40 | 61.97 | 61.40 | 61.82 | 463,724 | +0.30(+0.49%) |
Jul 20, 2017 | 61.55 | 60.60 | 61.52 | 484,797 | +0.62(+1.02%) | |
Jul 19, 2017 | 60.13 | 61.00 | 60.06 | 60.90 | 463,118 | +0.78(+1.30%) |
Jul 18, 2017 | 60.10 | 60.30 | 59.77 | 60.12 | 469,518 | -0.30(-0.49%) |
Jul 17, 2017 | 60.32 | 60.63 | 60.02 | 60.42 | 556,343 | +0.03(+0.05%) |
Jul 14, 2017 | 60.00 | 60.61 | 59.71 | 60.38 | 406,288 | +0.16(+0.26%) |
Jul 13, 2017 | 59.90 | 60.44 | 59.57 | 60.23 | 496,745 | +0.43(+0.72%) |
Jul 12, 2017 | 59.71 | 59.84 | 59.51 | 59.79 | 471,247 | +0.12(+0.19%) |
Jul 11, 2017 | 59.90 | 60.03 | 59.48 | 59.68 | 466,772 | -0.26(-0.43%) |
Jul 10, 2017 | 60.23 | 60.37 | 59.90 | 59.93 | 643,661 | -0.42(-0.70%) |
Jul 07, 2017 | 60.18 | 60.68 | 59.92 | 60.36 | 626,815 | +0.38(+0.64%) |
Jul 06, 2017 | 60.24 | 60.32 | 59.83 | 59.98 | 693,768 | -0.30(-0.50%) |
Jul 05, 2017 | 60.93 | 60.93 | 59.99 | 60.28 | 547,908 | -0.45(-0.74%) |
Jul 03, 2017 | 60.59 | 61.76 | 60.59 | 60.72 | 545,463 | +0.54(+0.90%) |
Jun 30, 2017 | 60.55 | 60.57 | 59.95 | 60.18 | 827,044 | +0.02(+0.04%) |
Jun 29, 2017 | 60.59 | 60.80 | 59.81 | 60.16 | 605,383 | -0.11(-0.18%) |
Jun 28, 2017 | 60.12 | 60.58 | 59.79 | 60.27 | 383,375 | +0.52(+0.88%) |
Jun 27, 2017 | 59.84 | 60.09 | 59.41 | 59.74 | 454,256 | -0.03(-0.06%) |
Jun 26, 2017 | 59.20 | 59.84 | 59.17 | 59.78 | 385,285 | +0.61(+1.02%) |
Jun 23, 2017 | 59.45 | 59.58 | 58.98 | 59.17 | 668,057 | -0.19(-0.32%) |
Jun 22, 2017 | 59.44 | 59.57 | 59.11 | 59.36 | 493,123 | -0.13(-0.22%) |
Jun 21, 2017 | 60.16 | 60.25 | 59.43 | 59.49 | 450,189 | -0.63(-1.05%) |
Jun 20, 2017 | 60.62 | 60.72 | 60.09 | 60.13 | 470,360 | -0.60(-0.98%) |
Jun 19, 2017 | 60.99 | 61.09 | 60.51 | 60.72 | 558,790 | -0.12(-0.20%) |
Jun 16, 2017 | 61.00 | 61.04 | 60.49 | 60.85 | 1,079,578 | -0.12(-0.19%) |
Jun 15, 2017 | 59.87 | 61.02 | 59.87 | 60.96 | 472,784 | +0.69(+1.15%) |
Jun 14, 2017 | 59.99 | 60.44 | 59.76 | 60.27 | 480,930 | +0.14(+0.23%) |
Jun 13, 2017 | 60.48 | 60.48 | 59.83 | 60.13 | 600,285 | -0.12(-0.19%) |
Jun 12, 2017 | 59.17 | 60.30 | 59.09 | 60.25 | 866,506 | +1.02(+1.73%) |
Jun 09, 2017 | 58.26 | 59.25 | 58.26 | 59.22 | 633,779 | +1.09(+1.87%) |
Jun 08, 2017 | 57.53 | 58.22 | 57.42 | 58.13 | 664,540 | +0.74(+1.29%) |
Jun 07, 2017 | 57.52 | 57.54 | 57.17 | 57.39 | 760,533 | +0.07(+0.12%) |
Jun 06, 2017 | 57.71 | 58.03 | 57.29 | 57.33 | 653,993 | -0.71(-1.22%) |
Jun 05, 2017 | 58.18 | 58.46 | 57.99 | 58.03 | 566,385 | -0.31(-0.54%) |
Jun 02, 2017 | 58.49 | 58.60 | 58.20 | 58.35 | 583,596 | -0.17(-0.30%) |