Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.41 | 70.77 | 69.89 | 70.41 | 1,040,432 | +0.50(+0.72%) |
Aug 30, 2017 | 68.24 | 69.98 | 68.04 | 69.90 | 1,432,356 | +1.60(+2.35%) |
Aug 29, 2017 | 67.62 | 68.69 | 67.26 | 68.30 | 1,228,709 | -0.02(-0.03%) |
Aug 28, 2017 | 67.48 | 68.63 | 67.48 | 68.32 | 1,401,015 | +1.43(+2.14%) |
Aug 25, 2017 | 67.06 | 67.90 | 66.81 | 66.88 | 1,084,915 | +0.52(+0.78%) |
Aug 24, 2017 | 66.10 | 66.54 | 65.61 | 66.36 | 823,989 | +0.27(+0.41%) |
Aug 23, 2017 | 64.88 | 66.23 | 64.88 | 66.09 | 575,806 | +0.69(+1.06%) |
Aug 22, 2017 | 64.98 | 65.52 | 64.67 | 65.40 | 826,928 | +0.74(+1.14%) |
Aug 21, 2017 | 64.20 | 64.71 | 64.14 | 64.66 | 487,722 | +0.50(+0.78%) |
Aug 18, 2017 | 63.64 | 64.37 | 62.92 | 64.16 | 708,958 | +0.53(+0.83%) |
Aug 17, 2017 | 64.46 | 65.11 | 63.58 | 63.63 | 890,719 | -1.21(-1.87%) |
Aug 16, 2017 | 64.44 | 65.02 | 64.17 | 64.84 | 579,728 | +0.77(+1.20%) |
Aug 15, 2017 | 63.79 | 64.33 | 63.73 | 64.07 | 545,292 | +0.29(+0.46%) |
Aug 14, 2017 | 63.79 | 64.07 | 63.53 | 63.78 | 857,251 | +0.48(+0.76%) |
Aug 11, 2017 | 62.82 | 64.01 | 62.69 | 63.30 | 1,103,470 | +0.16(+0.26%) |
Aug 10, 2017 | 63.55 | 64.56 | 63.08 | 63.13 | 1,239,253 | -0.99(-1.54%) |
Aug 09, 2017 | 63.38 | 64.27 | 62.62 | 64.12 | 1,071,053 | +0.61(+0.96%) |
Aug 08, 2017 | 64.09 | 64.67 | 63.22 | 63.51 | 573,360 | -0.77(-1.19%) |
Aug 07, 2017 | 64.10 | 64.36 | 63.70 | 64.27 | 668,275 | +0.40(+0.63%) |
Aug 04, 2017 | 64.55 | 63.61 | 63.87 | 903,599 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.95 | 65.73 | 63.16 | 63.38 | 2,307,520 | -1.73(-2.66%) |
Aug 02, 2017 | 64.30 | 65.31 | 63.43 | 65.11 | 2,218,580 | +0.84(+1.31%) |
Aug 01, 2017 | 64.41 | 64.55 | 63.69 | 64.27 | 644,216 | +0.05(+0.07%) |
Jul 31, 2017 | 64.95 | 65.11 | 64.05 | 64.23 | 571,053 | -0.58(-0.90%) |
Jul 28, 2017 | 63.93 | 64.87 | 63.91 | 64.81 | 672,897 | +0.82(+1.28%) |
Jul 27, 2017 | 64.52 | 64.86 | 63.48 | 63.99 | 1,156,806 | -0.35(-0.54%) |
Jul 26, 2017 | 65.17 | 65.17 | 64.18 | 64.34 | 411,779 | -0.47(-0.73%) |
Jul 25, 2017 | 65.12 | 65.21 | 64.08 | 64.81 | 864,166 | +0.62(+0.97%) |
Jul 24, 2017 | 63.96 | 64.50 | 63.81 | 64.19 | 916,826 | +0.35(+0.54%) |
Jul 21, 2017 | 63.85 | 64.01 | 63.57 | 63.85 | 557,526 | -0.08(-0.13%) |
Jul 20, 2017 | 64.30 | 64.58 | 63.55 | 63.93 | 1,151,401 | -0.43(-0.67%) |
Jul 19, 2017 | 63.40 | 64.53 | 63.24 | 64.36 | 985,426 | +1.02(+1.61%) |
Jul 18, 2017 | 64.28 | 64.34 | 63.29 | 63.33 | 584,470 | -0.94(-1.46%) |
Jul 17, 2017 | 64.16 | 64.65 | 63.99 | 64.27 | 376,095 | +0.16(+0.24%) |
Jul 14, 2017 | 64.00 | 64.44 | 63.62 | 64.12 | 393,224 | +0.41(+0.64%) |
Jul 13, 2017 | 63.67 | 63.97 | 63.01 | 63.71 | 732,017 | +0.45(+0.71%) |
Jul 12, 2017 | 63.05 | 64.18 | 62.77 | 63.26 | 700,894 | +0.97(+1.55%) |
Jul 11, 2017 | 61.68 | 62.69 | 61.33 | 62.29 | 931,021 | +0.63(+1.02%) |
Jul 10, 2017 | 60.66 | 61.91 | 60.60 | 61.66 | 954,672 | +0.75(+1.23%) |
Jul 07, 2017 | 60.24 | 61.04 | 59.71 | 60.91 | 756,119 | +0.80(+1.34%) |
Jul 06, 2017 | 60.31 | 61.30 | 59.87 | 60.11 | 733,263 | -0.14(-0.23%) |
Jul 05, 2017 | 61.21 | 61.54 | 59.80 | 60.25 | 925,456 | -0.87(-1.42%) |
Jul 03, 2017 | 60.79 | 61.70 | 60.79 | 61.12 | 343,398 | +0.68(+1.12%) |
Jun 30, 2017 | 60.12 | 60.99 | 59.73 | 60.44 | 796,487 | +1.01(+1.71%) |
Jun 29, 2017 | 59.99 | 60.61 | 59.06 | 59.43 | 1,722,192 | -0.15(-0.25%) |
Jun 28, 2017 | 58.25 | 59.74 | 58.07 | 59.57 | 820,731 | +1.92(+3.32%) |
Jun 27, 2017 | 57.60 | 58.30 | 57.11 | 57.66 | 812,970 | +0.53(+0.93%) |
Jun 26, 2017 | 57.45 | 57.45 | 56.15 | 57.13 | 1,000,568 | +0.22(+0.39%) |
Jun 23, 2017 | 57.45 | 57.78 | 56.85 | 56.91 | 1,667,908 | -0.79(-1.36%) |
Jun 22, 2017 | 57.48 | 58.38 | 57.31 | 57.69 | 769,666 | +0.42(+0.73%) |
Jun 21, 2017 | 57.86 | 58.65 | 57.06 | 57.27 | 765,688 | -0.92(-1.58%) |
Jun 20, 2017 | 58.15 | 58.69 | 57.34 | 58.19 | 590,998 | -0.73(-1.24%) |
Jun 19, 2017 | 58.17 | 58.96 | 57.92 | 58.92 | 978,957 | +0.82(+1.41%) |
Jun 16, 2017 | 57.35 | 58.10 | 57.17 | 58.10 | 889,264 | +1.04(+1.82%) |
Jun 15, 2017 | 57.64 | 57.87 | 56.76 | 57.06 | 829,555 | -0.99(-1.70%) |
Jun 14, 2017 | 60.33 | 60.38 | 57.80 | 58.05 | 1,180,070 | -2.17(-3.61%) |
Jun 13, 2017 | 59.48 | 60.34 | 59.22 | 60.22 | 522,642 | +0.85(+1.43%) |
Jun 12, 2017 | 60.07 | 60.39 | 59.07 | 59.37 | 878,372 | -0.59(-0.99%) |
Jun 09, 2017 | 58.06 | 60.54 | 58.06 | 59.97 | 1,228,678 | +1.95(+3.37%) |
Jun 08, 2017 | 56.57 | 58.48 | 56.47 | 58.01 | 868,037 | +1.31(+2.32%) |
Jun 07, 2017 | 56.96 | 57.80 | 56.38 | 56.70 | 1,094,535 | -0.29(-0.51%) |
Jun 06, 2017 | 56.98 | 57.58 | 56.29 | 56.99 | 713,018 | -0.43(-0.75%) |
Jun 05, 2017 | 57.18 | 57.97 | 56.74 | 57.42 | 979,938 | -0.03(-0.05%) |
Jun 02, 2017 | 57.18 | 57.95 | 56.59 | 57.45 | 800,643 | +0.46(+0.80%) |