Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.58 | 66.99 | 66.17 | 66.31 | 845,986 | -0.27(-0.40%) |
Aug 30, 2017 | 67.25 | 67.45 | 66.05 | 66.58 | 1,188,885 | -0.93(-1.38%) |
Aug 29, 2017 | 68.01 | 68.50 | 67.46 | 67.51 | 559,198 | -0.76(-1.12%) |
Aug 28, 2017 | 68.59 | 68.76 | 67.55 | 68.27 | 427,764 | -0.34(-0.49%) |
Aug 25, 2017 | 69.65 | 68.20 | 68.61 | 793,040 | +0.10(+0.14%) | |
Aug 24, 2017 | 70.52 | 70.86 | 68.48 | 68.51 | 358,884 | -1.76(-2.50%) |
Aug 23, 2017 | 70.93 | 71.01 | 70.10 | 70.27 | 417,361 | -0.88(-1.23%) |
Aug 22, 2017 | 70.00 | 71.64 | 69.99 | 71.15 | 416,471 | +1.44(+2.06%) |
Aug 21, 2017 | 69.94 | 69.98 | 69.24 | 69.71 | 339,771 | +0.07(+0.10%) |
Aug 18, 2017 | 69.69 | 69.99 | 69.10 | 69.64 | 413,636 | -0.36(-0.52%) |
Aug 17, 2017 | 69.34 | 70.30 | 69.07 | 70.00 | 575,484 | +0.60(+0.87%) |
Aug 16, 2017 | 69.21 | 69.90 | 69.13 | 69.40 | 296,329 | +0.15(+0.22%) |
Aug 15, 2017 | 69.58 | 69.98 | 68.64 | 69.25 | 450,972 | -0.39(-0.56%) |
Aug 14, 2017 | 70.18 | 70.22 | 69.10 | 69.64 | 813,336 | -0.13(-0.19%) |
Aug 11, 2017 | 69.17 | 70.29 | 68.98 | 69.77 | 319,684 | +0.73(+1.05%) |
Aug 10, 2017 | 68.50 | 69.83 | 68.50 | 69.05 | 443,705 | +0.43(+0.62%) |
Aug 09, 2017 | 68.91 | 68.98 | 68.19 | 68.62 | 486,201 | -0.43(-0.62%) |
Aug 08, 2017 | 70.09 | 70.61 | 68.87 | 69.05 | 657,796 | -1.27(-1.80%) |
Aug 07, 2017 | 68.16 | 70.62 | 68.08 | 70.31 | 707,423 | +2.07(+3.04%) |
Aug 04, 2017 | 68.74 | 69.10 | 67.82 | 68.24 | 730,677 | -0.36(-0.53%) |
Aug 03, 2017 | 68.83 | 70.02 | 68.50 | 68.60 | 1,130,293 | -0.35(-0.51%) |
Aug 02, 2017 | 69.57 | 71.69 | 68.85 | 68.95 | 3,102,477 | +6.06(+9.64%) |
Aug 01, 2017 | 63.51 | 63.52 | 62.78 | 62.89 | 1,142,743 | -0.18(-0.28%) |
Jul 31, 2017 | 63.12 | 64.04 | 62.84 | 63.06 | 1,172,766 | -0.14(-0.22%) |
Jul 28, 2017 | 64.72 | 64.87 | 63.08 | 63.21 | 612,854 | -1.60(-2.47%) |
Jul 27, 2017 | 65.34 | 65.43 | 64.19 | 64.81 | 711,021 | -0.40(-0.61%) |
Jul 26, 2017 | 65.80 | 66.49 | 65.19 | 65.20 | 438,989 | -0.67(-1.02%) |
Jul 25, 2017 | 66.72 | 67.10 | 65.74 | 65.88 | 1,376,940 | -0.74(-1.11%) |
Jul 24, 2017 | 67.83 | 67.83 | 66.19 | 66.62 | 660,738 | -1.05(-1.55%) |
Jul 21, 2017 | 67.84 | 68.24 | 67.25 | 67.67 | 569,369 | +0.07(+0.10%) |
Jul 20, 2017 | 67.14 | 67.83 | 67.14 | 67.60 | 354,990 | +0.44(+0.66%) |
Jul 19, 2017 | 68.30 | 68.73 | 67.08 | 67.16 | 545,928 | -0.96(-1.41%) |
Jul 18, 2017 | 67.64 | 68.21 | 67.27 | 68.12 | 760,511 | +0.40(+0.59%) |
Jul 17, 2017 | 66.73 | 67.76 | 66.71 | 67.72 | 540,199 | +1.03(+1.55%) |
Jul 14, 2017 | 66.26 | 67.33 | 66.26 | 66.69 | 458,236 | +0.39(+0.59%) |
Jul 13, 2017 | 68.51 | 68.66 | 66.25 | 66.30 | 964,786 | -2.20(-3.21%) |
Jul 12, 2017 | 66.97 | 68.56 | 66.45 | 68.50 | 1,466,049 | +2.13(+3.21%) |
Jul 11, 2017 | 65.25 | 66.47 | 64.86 | 66.37 | 770,355 | +1.13(+1.73%) |
Jul 10, 2017 | 63.94 | 65.69 | 63.83 | 65.24 | 691,290 | +1.04(+1.63%) |
Jul 07, 2017 | 64.15 | 64.71 | 63.92 | 64.20 | 337,744 | +0.34(+0.53%) |
Jul 06, 2017 | 63.26 | 63.92 | 63.12 | 63.86 | 449,981 | +0.32(+0.50%) |
Jul 05, 2017 | 63.59 | 63.73 | 62.54 | 63.54 | 580,199 | -0.11(-0.18%) |
Jul 03, 2017 | 63.56 | 64.16 | 63.25 | 63.66 | 264,595 | +0.21(+0.33%) |
Jun 30, 2017 | 64.28 | 65.12 | 63.42 | 63.44 | 533,192 | -0.65(-1.02%) |
Jun 29, 2017 | 65.46 | 65.46 | 63.57 | 64.10 | 523,994 | -1.33(-2.03%) |
Jun 28, 2017 | 65.36 | 65.94 | 64.74 | 65.42 | 537,549 | +0.39(+0.60%) |
Jun 27, 2017 | 66.13 | 66.35 | 64.98 | 65.04 | 520,575 | -1.12(-1.70%) |
Jun 26, 2017 | 65.47 | 66.53 | 65.28 | 66.16 | 578,406 | +0.77(+1.18%) |
Jun 23, 2017 | 65.39 | 456,577 | -0.23(-0.35%) | |||
Jun 22, 2017 | 65.85 | 66.55 | 65.31 | 65.62 | 352,603 | -0.42(-0.64%) |
Jun 21, 2017 | 66.47 | 66.80 | 65.70 | 66.04 | 424,287 | -0.34(-0.52%) |
Jun 20, 2017 | 66.57 | 66.85 | 65.77 | 66.39 | 637,051 | -0.41(-0.61%) |
Jun 19, 2017 | 69.20 | 69.20 | 66.38 | 66.80 | 1,146,321 | -2.75(-3.95%) |
Jun 16, 2017 | 68.70 | 69.84 | 68.51 | 69.54 | 528,069 | +0.53(+0.77%) |
Jun 15, 2017 | 69.80 | 69.87 | 68.28 | 69.01 | 501,169 | -1.48(-2.09%) |
Jun 14, 2017 | 70.80 | 71.63 | 70.20 | 70.49 | 375,279 | -0.28(-0.40%) |
Jun 13, 2017 | 70.91 | 71.38 | 70.47 | 70.77 | 493,500 | -0.01(-0.01%) |
Jun 12, 2017 | 70.02 | 70.80 | 69.73 | 70.78 | 561,959 | +0.57(+0.82%) |
Jun 09, 2017 | 73.19 | 73.25 | 69.82 | 70.21 | 893,738 | -2.80(-3.84%) |
Jun 08, 2017 | 73.65 | 74.51 | 72.74 | 73.01 | 503,777 | -0.41(-0.55%) |
Jun 07, 2017 | 75.14 | 75.14 | 73.39 | 73.42 | 658,986 | -1.51(-2.02%) |
Jun 06, 2017 | 73.01 | 75.33 | 72.88 | 74.93 | 930,630 | +1.66(+2.27%) |
Jun 05, 2017 | 72.02 | 73.42 | 71.39 | 73.27 | 841,877 | +1.20(+1.67%) |
Jun 02, 2017 | 72.29 | 72.77 | 71.75 | 72.06 | 445,574 | -0.40(-0.55%) |