Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.76 | 64.17 | 62.91 | 63.11 | 716,508 | -0.46(-0.72%) |
Aug 30, 2017 | 64.38 | 64.38 | 63.31 | 63.57 | 445,595 | -0.70(-1.10%) |
Aug 29, 2017 | 64.23 | 64.62 | 63.96 | 64.28 | 335,098 | -0.23(-0.35%) |
Aug 28, 2017 | 65.88 | 65.88 | 64.14 | 64.50 | 467,498 | -1.40(-2.12%) |
Aug 25, 2017 | 65.34 | 66.05 | 64.97 | 65.90 | 307,177 | +0.86(+1.32%) |
Aug 24, 2017 | 66.17 | 66.33 | 64.85 | 65.04 | 287,634 | -0.43(-0.66%) |
Aug 23, 2017 | 65.09 | 65.90 | 64.85 | 65.47 | 275,344 | +0.19(+0.28%) |
Aug 22, 2017 | 65.25 | 65.91 | 64.87 | 65.28 | 345,933 | +0.27(+0.42%) |
Aug 21, 2017 | 64.37 | 65.72 | 64.37 | 65.01 | 487,304 | +0.50(+0.77%) |
Aug 18, 2017 | 64.62 | 65.00 | 64.38 | 64.51 | 317,424 | -0.52(-0.80%) |
Aug 17, 2017 | 64.62 | 65.45 | 64.16 | 65.03 | 375,863 | +0.42(+0.65%) |
Aug 16, 2017 | 66.08 | 66.20 | 64.25 | 64.61 | 434,085 | -1.18(-1.80%) |
Aug 15, 2017 | 67.06 | 67.06 | 65.39 | 65.79 | 435,665 | -1.41(-2.10%) |
Aug 14, 2017 | 68.31 | 68.34 | 66.63 | 67.20 | 450,670 | -0.70(-1.04%) |
Aug 11, 2017 | 66.02 | 68.86 | 66.02 | 67.91 | 354,425 | +0.70(+1.05%) |
Aug 10, 2017 | 68.03 | 68.08 | 66.94 | 67.20 | 401,224 | -1.19(-1.75%) |
Aug 09, 2017 | 69.12 | 69.48 | 68.06 | 68.40 | 425,112 | -1.05(-1.51%) |
Aug 08, 2017 | 70.60 | 70.93 | 69.41 | 69.45 | 403,612 | -1.17(-1.66%) |
Aug 07, 2017 | 70.73 | 70.92 | 69.87 | 70.62 | 477,251 | -0.15(-0.21%) |
Aug 04, 2017 | 71.32 | 71.43 | 68.50 | 70.77 | 853,443 | -1.14(-1.58%) |
Aug 03, 2017 | 76.37 | 78.31 | 71.48 | 71.90 | 1,424,592 | -2.69(-3.61%) |
Aug 02, 2017 | 75.18 | 75.27 | 73.74 | 74.59 | 508,885 | -0.65(-0.86%) |
Aug 01, 2017 | 74.36 | 75.44 | 74.15 | 75.24 | 386,007 | +1.10(+1.48%) |
Jul 31, 2017 | 74.83 | 74.83 | 73.38 | 74.14 | 380,669 | -0.35(-0.47%) |
Jul 28, 2017 | 74.31 | 74.88 | 73.70 | 74.50 | 214,930 | +0.03(+0.04%) |
Jul 27, 2017 | 73.61 | 74.51 | 73.61 | 74.47 | 339,370 | +0.85(+1.16%) |
Jul 26, 2017 | 73.90 | 74.26 | 72.53 | 73.62 | 261,108 | +0.08(+0.11%) |
Jul 25, 2017 | 72.41 | 75.22 | 72.40 | 73.54 | 564,540 | +1.46(+2.02%) |
Jul 24, 2017 | 72.20 | 72.64 | 71.96 | 72.08 | 220,754 | -0.20(-0.27%) |
Jul 21, 2017 | 71.77 | 72.40 | 71.07 | 72.27 | 209,206 | +0.42(+0.59%) |
Jul 20, 2017 | 71.59 | 72.14 | 71.30 | 71.85 | 245,307 | +0.67(+0.94%) |
Jul 19, 2017 | 71.17 | 71.64 | 70.60 | 71.19 | 376,024 | +0.45(+0.64%) |
Jul 18, 2017 | 71.47 | 71.98 | 70.35 | 70.74 | 344,949 | -0.74(-1.04%) |
Jul 17, 2017 | 72.02 | 72.37 | 71.38 | 71.48 | 455,793 | -0.06(-0.08%) |
Jul 14, 2017 | 71.22 | 71.88 | 70.55 | 71.54 | 264,034 | +0.31(+0.44%) |
Jul 13, 2017 | 70.12 | 71.92 | 69.90 | 71.23 | 603,364 | +1.40(+2.01%) |
Jul 12, 2017 | 69.61 | 70.62 | 69.29 | 69.83 | 264,915 | +0.24(+0.35%) |
Jul 11, 2017 | 70.03 | 70.68 | 69.37 | 69.58 | 228,879 | -0.45(-0.64%) |
Jul 10, 2017 | 70.05 | 71.21 | 69.98 | 70.03 | 374,346 | -0.36(-0.51%) |
Jul 07, 2017 | 69.66 | 70.63 | 68.85 | 70.39 | 317,427 | +0.95(+1.37%) |
Jul 06, 2017 | 71.36 | 71.52 | 69.29 | 69.45 | 373,367 | -2.12(-2.97%) |
Jul 05, 2017 | 71.85 | 72.11 | 70.86 | 71.57 | 586,315 | -0.57(-0.79%) |
Jul 03, 2017 | 72.76 | 73.07 | 71.88 | 72.14 | 205,134 | -0.42(-0.58%) |
Jun 30, 2017 | 72.06 | 72.89 | 71.03 | 72.56 | 505,307 | +0.98(+1.37%) |
Jun 29, 2017 | 71.60 | 72.40 | 70.56 | 71.58 | 1,215,850 | +0.26(+0.37%) |
Jun 28, 2017 | 71.32 | 72.37 | 71.18 | 71.32 | 534,801 | +0.81(+1.15%) |
Jun 27, 2017 | 71.06 | 71.50 | 70.39 | 70.50 | 224,780 | -0.43(-0.61%) |
Jun 26, 2017 | 71.48 | 71.49 | 70.88 | 70.93 | 257,216 | -0.17(-0.23%) |
Jun 23, 2017 | 69.36 | 71.25 | 69.27 | 71.10 | 974,661 | +1.46(+2.09%) |
Jun 22, 2017 | 68.33 | 69.69 | 67.59 | 69.64 | 457,301 | +1.12(+1.63%) |
Jun 21, 2017 | 69.80 | 69.80 | 68.06 | 68.52 | 480,902 | -1.23(-1.77%) |
Jun 20, 2017 | 70.58 | 71.10 | 69.34 | 69.76 | 420,906 | -1.22(-1.72%) |
Jun 19, 2017 | 70.00 | 71.06 | 69.96 | 70.98 | 484,066 | +1.27(+1.83%) |
Jun 16, 2017 | 68.16 | 69.79 | 67.48 | 69.71 | 704,034 | +1.34(+1.96%) |
Jun 15, 2017 | 66.71 | 68.63 | 66.71 | 68.37 | 371,028 | +0.99(+1.47%) |
Jun 14, 2017 | 67.36 | 67.72 | 66.54 | 67.38 | 214,518 | +0.27(+0.41%) |
Jun 13, 2017 | 67.18 | 67.78 | 66.59 | 67.11 | 302,943 | -0.12(-0.17%) |
Jun 12, 2017 | 66.70 | 67.82 | 65.94 | 67.22 | 337,122 | +0.34(+0.51%) |
Jun 09, 2017 | 66.16 | 67.04 | 66.07 | 66.88 | 291,069 | +0.82(+1.25%) |
Jun 08, 2017 | 66.19 | 67.02 | 65.39 | 66.06 | 558,042 | +0.05(+0.07%) |
Jun 07, 2017 | 66.58 | 67.11 | 65.92 | 66.01 | 366,243 | -0.34(-0.52%) |
Jun 06, 2017 | 66.99 | 66.99 | 65.35 | 66.35 | 371,670 | -1.60(-2.35%) |
Jun 05, 2017 | 68.22 | 68.25 | 67.17 | 67.95 | 332,399 | -0.54(-0.79%) |
Jun 02, 2017 | 68.35 | 69.24 | 68.01 | 68.49 | 347,696 | -0.11(-0.16%) |