Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.85 | 67.12 | 66.54 | 67.01 | 1,771,241 | +0.43(+0.64%) |
Aug 30, 2017 | 66.77 | 66.86 | 66.51 | 66.58 | 1,159,997 | -0.17(-0.25%) |
Aug 29, 2017 | 66.33 | 66.89 | 65.94 | 66.75 | 1,372,143 | -0.09(-0.13%) |
Aug 28, 2017 | 66.81 | 67.23 | 66.54 | 66.84 | 1,327,796 | +0.19(+0.29%) |
Aug 25, 2017 | 65.85 | 66.95 | 65.85 | 66.65 | 1,900,972 | +1.14(+1.75%) |
Aug 24, 2017 | 66.08 | 66.08 | 65.44 | 65.50 | 1,526,335 | -0.31(-0.47%) |
Aug 23, 2017 | 66.21 | 66.21 | 65.73 | 65.81 | 1,204,520 | -0.60(-0.91%) |
Aug 22, 2017 | 65.59 | 66.52 | 65.59 | 66.42 | 1,424,628 | +0.99(+1.51%) |
Aug 21, 2017 | 65.40 | 65.73 | 65.13 | 65.43 | 1,042,415 | +0.06(+0.09%) |
Aug 18, 2017 | 65.58 | 65.80 | 65.23 | 65.38 | 1,374,138 | -0.25(-0.38%) |
Aug 17, 2017 | 66.72 | 66.75 | 65.56 | 65.62 | 2,342,032 | -1.22(-1.82%) |
Aug 16, 2017 | 66.99 | 67.58 | 66.78 | 66.84 | 1,843,702 | +0.19(+0.29%) |
Aug 15, 2017 | 66.77 | 66.90 | 66.29 | 66.65 | 1,321,617 | +0.05(+0.07%) |
Aug 14, 2017 | 66.25 | 66.73 | 65.73 | 66.60 | 1,273,797 | +0.83(+1.27%) |
Aug 11, 2017 | 66.07 | 66.53 | 65.59 | 65.77 | 1,418,757 | -0.05(-0.07%) |
Aug 10, 2017 | 65.91 | 67.28 | 65.52 | 65.81 | 2,549,554 | -0.26(-0.40%) |
Aug 09, 2017 | 65.89 | 66.23 | 65.52 | 66.08 | 1,630,959 | -0.01(-0.01%) |
Aug 08, 2017 | 65.93 | 66.47 | 65.69 | 66.08 | 1,684,189 | -0.14(-0.22%) |
Aug 07, 2017 | 65.84 | 66.37 | 65.78 | 66.23 | 1,006,076 | +0.46(+0.70%) |
Aug 04, 2017 | 66.02 | 66.02 | 65.60 | 65.77 | 1,107,216 | +0.11(+0.17%) |
Aug 03, 2017 | 65.65 | 65.88 | 65.29 | 65.66 | 1,287,327 | +0.03(+0.05%) |
Aug 02, 2017 | 66.32 | 66.32 | 65.33 | 65.62 | 1,601,136 | -0.43(-0.65%) |
Aug 01, 2017 | 66.00 | 66.08 | 65.52 | 66.05 | 1,937,248 | +0.34(+0.52%) |
Jul 31, 2017 | 65.57 | 65.89 | 65.23 | 65.71 | 3,472,480 | +0.29(+0.45%) |
Jul 28, 2017 | 65.54 | 65.88 | 65.04 | 65.42 | 1,744,985 | -0.25(-0.39%) |
Jul 27, 2017 | 67.58 | 67.61 | 65.00 | 65.67 | 3,964,879 | -1.79(-2.65%) |
Jul 26, 2017 | 66.81 | 67.86 | 66.76 | 67.46 | 3,338,727 | +0.87(+1.30%) |
Jul 25, 2017 | 65.15 | 67.09 | 65.12 | 66.59 | 3,801,659 | +2.17(+3.37%) |
Jul 24, 2017 | 64.22 | 64.45 | 63.84 | 64.42 | 1,884,197 | +0.21(+0.33%) |
Jul 21, 2017 | 64.31 | 64.66 | 64.11 | 64.21 | 1,247,846 | -0.20(-0.31%) |
Jul 20, 2017 | 64.30 | 64.54 | 64.23 | 64.41 | 1,136,898 | +0.21(+0.33%) |
Jul 19, 2017 | 63.81 | 64.29 | 63.55 | 64.19 | 1,110,864 | +0.56(+0.87%) |
Jul 18, 2017 | 63.54 | 63.76 | 63.38 | 63.64 | 1,951,470 | -0.04(-0.06%) |
Jul 17, 2017 | 63.78 | 63.85 | 63.16 | 63.68 | 1,432,177 | -0.06(-0.09%) |
Jul 14, 2017 | 62.76 | 64.06 | 62.76 | 63.73 | 2,759,683 | +0.83(+1.31%) |
Jul 13, 2017 | 61.80 | 63.59 | 61.80 | 62.91 | 6,183,543 | +2.87(+4.78%) |
Jul 12, 2017 | 59.87 | 60.43 | 59.82 | 60.04 | 1,302,514 | +0.33(+0.56%) |
Jul 11, 2017 | 59.98 | 60.03 | 59.02 | 59.71 | 2,546,807 | -1.50(-2.45%) |
Jul 10, 2017 | 60.40 | 61.56 | 60.40 | 61.21 | 2,373,021 | +0.71(+1.17%) |
Jul 07, 2017 | 59.27 | 60.69 | 59.13 | 60.50 | 1,817,675 | +1.53(+2.60%) |
Jul 06, 2017 | 59.67 | 59.68 | 58.91 | 58.97 | 1,681,481 | -0.86(-1.43%) |
Jul 05, 2017 | 59.73 | 59.96 | 59.44 | 59.82 | 1,227,139 | +0.17(+0.28%) |
Jul 03, 2017 | 59.46 | 60.13 | 59.28 | 59.66 | 1,099,394 | +0.71(+1.20%) |
Jun 30, 2017 | 59.26 | 59.56 | 58.94 | 58.95 | 1,872,302 | +0.14(+0.24%) |
Jun 29, 2017 | 59.98 | 60.31 | 58.39 | 58.81 | 2,028,777 | -0.80(-1.35%) |
Jun 28, 2017 | 59.23 | 59.79 | 59.02 | 59.61 | 1,750,641 | +0.75(+1.28%) |
Jun 27, 2017 | 58.82 | 59.24 | 58.64 | 58.86 | 973,491 | +0.21(+0.35%) |
Jun 26, 2017 | 58.75 | 59.00 | 58.37 | 58.65 | 1,291,105 | +0.07(+0.12%) |
Jun 23, 2017 | 58.81 | 58.09 | 58.58 | 6,031,506 | +0.43(+0.74%) | |
Jun 22, 2017 | 57.88 | 58.41 | 57.55 | 58.15 | 1,457,363 | +0.13(+0.22%) |
Jun 21, 2017 | 58.47 | 58.53 | 57.97 | 58.02 | 1,395,513 | -0.24(-0.41%) |
Jun 20, 2017 | 58.73 | 58.73 | 58.26 | 58.26 | 1,263,232 | -0.55(-0.93%) |
Jun 19, 2017 | 58.63 | 59.06 | 58.34 | 58.81 | 1,308,452 | +0.54(+0.93%) |
Jun 16, 2017 | 58.29 | 58.35 | 57.86 | 58.27 | 2,610,781 | +0.08(+0.14%) |
Jun 15, 2017 | 57.56 | 58.30 | 57.27 | 58.19 | 1,450,141 | +0.01(+0.01%) |
Jun 14, 2017 | 57.99 | 58.24 | 57.35 | 58.18 | 1,444,738 | -0.10(-0.16%) |
Jun 13, 2017 | 58.54 | 58.64 | 57.80 | 58.28 | 1,308,620 | +0.01(+0.01%) |
Jun 12, 2017 | 57.75 | 58.31 | 57.23 | 58.27 | 2,201,018 | +0.51(+0.89%) |
Jun 09, 2017 | 56.82 | 57.84 | 56.75 | 57.75 | 2,117,910 | +1.03(+1.82%) |
Jun 08, 2017 | 56.75 | 57.39 | 56.60 | 56.72 | 1,883,718 | +0.05(+0.08%) |
Jun 07, 2017 | 56.30 | 56.75 | 56.16 | 56.67 | 1,647,489 | +0.66(+1.18%) |
Jun 06, 2017 | 56.53 | 56.63 | 55.79 | 56.01 | 1,685,831 | -0.65(-1.14%) |
Jun 05, 2017 | 56.45 | 56.69 | 56.04 | 56.66 | 1,415,766 | +0.28(+0.49%) |
Jun 02, 2017 | 56.37 | 56.53 | 55.95 | 56.38 | 1,925,932 | -0.21(-0.38%) |