Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.66 | 66.73 | 65.38 | 66.66 | 183,317 | +1.34(+2.06%) |
Aug 30, 2017 | 64.68 | 65.42 | 64.68 | 65.32 | 128,018 | +0.62(+0.96%) |
Aug 29, 2017 | 64.51 | 65.51 | 64.38 | 64.69 | 149,586 | -0.19(-0.30%) |
Aug 28, 2017 | 65.03 | 65.33 | 64.34 | 64.89 | 323,037 | +0.09(+0.14%) |
Aug 25, 2017 | 64.41 | 65.09 | 64.14 | 64.79 | 112,944 | +0.75(+1.17%) |
Aug 24, 2017 | 64.09 | 64.92 | 63.95 | 64.04 | 159,971 | +0.34(+0.53%) |
Aug 23, 2017 | 63.86 | 64.60 | 63.69 | 63.71 | 193,045 | -0.81(-1.25%) |
Aug 22, 2017 | 63.31 | 64.88 | 63.31 | 64.51 | 207,596 | +1.34(+2.13%) |
Aug 21, 2017 | 62.76 | 63.30 | 62.33 | 63.17 | 216,686 | +0.39(+0.63%) |
Aug 18, 2017 | 62.67 | 63.87 | 62.67 | 62.77 | 227,377 | -0.30(-0.48%) |
Aug 17, 2017 | 63.20 | 63.89 | 62.76 | 63.07 | 355,566 | -0.33(-0.52%) |
Aug 16, 2017 | 62.86 | 64.20 | 62.86 | 63.40 | 390,431 | +0.83(+1.33%) |
Aug 15, 2017 | 62.27 | 63.42 | 62.22 | 62.57 | 325,942 | +0.30(+0.48%) |
Aug 14, 2017 | 60.63 | 62.96 | 60.56 | 62.27 | 560,401 | +2.06(+3.42%) |
Aug 11, 2017 | 60.26 | 61.38 | 60.02 | 60.21 | 319,635 | -0.45(-0.74%) |
Aug 10, 2017 | 62.17 | 62.30 | 60.62 | 60.66 | 363,697 | -1.88(-3.01%) |
Aug 09, 2017 | 64.15 | 64.43 | 62.13 | 62.54 | 434,795 | -2.00(-3.10%) |
Aug 08, 2017 | 65.71 | 66.14 | 64.35 | 64.54 | 329,476 | -1.34(-2.03%) |
Aug 07, 2017 | 65.91 | 66.77 | 65.53 | 65.88 | 350,811 | -0.04(-0.06%) |
Aug 04, 2017 | 66.17 | 68.25 | 64.82 | 65.92 | 514,256 | -4.44(-6.31%) |
Aug 03, 2017 | 71.25 | 71.91 | 70.16 | 70.36 | 152,582 | -0.90(-1.26%) |
Aug 02, 2017 | 71.13 | 71.39 | 69.89 | 71.26 | 229,709 | -0.15(-0.20%) |
Aug 01, 2017 | 73.49 | 73.74 | 71.24 | 71.40 | 185,617 | -1.55(-2.12%) |
Jul 31, 2017 | 72.02 | 73.15 | 71.55 | 72.95 | 538,568 | +1.13(+1.57%) |
Jul 28, 2017 | 71.52 | 72.11 | 70.90 | 71.82 | 168,205 | +0.30(+0.42%) |
Jul 27, 2017 | 72.77 | 72.77 | 71.09 | 71.52 | 190,301 | -1.01(-1.39%) |
Jul 26, 2017 | 72.78 | 72.90 | 72.14 | 72.53 | 227,074 | -0.22(-0.30%) |
Jul 25, 2017 | 72.46 | 72.88 | 71.60 | 72.75 | 235,650 | +0.55(+0.76%) |
Jul 24, 2017 | 71.91 | 73.33 | 71.61 | 72.21 | 149,427 | -0.13(-0.18%) |
Jul 21, 2017 | 72.52 | 72.72 | 71.99 | 72.33 | 133,330 | +0.04(+0.05%) |
Jul 20, 2017 | 72.81 | 72.85 | 72.20 | 72.30 | 130,432 | -0.45(-0.61%) |
Jul 19, 2017 | 72.40 | 72.99 | 72.40 | 72.74 | 188,638 | +0.31(+0.43%) |
Jul 18, 2017 | 71.85 | 72.61 | 71.82 | 72.43 | 172,428 | -0.18(-0.25%) |
Jul 17, 2017 | 72.60 | 72.96 | 72.26 | 72.62 | 122,414 | +0.01(+0.01%) |
Jul 14, 2017 | 72.65 | 73.29 | 72.52 | 72.61 | 168,517 | -0.05(-0.08%) |
Jul 13, 2017 | 73.12 | 73.12 | 72.01 | 72.66 | 118,138 | -0.38(-0.52%) |
Jul 12, 2017 | 73.34 | 74.51 | 72.81 | 73.04 | 250,192 | +0.32(+0.44%) |
Jul 11, 2017 | 72.60 | 73.64 | 72.28 | 72.72 | 192,101 | +0.33(+0.45%) |
Jul 10, 2017 | 72.45 | 72.92 | 71.86 | 72.40 | 206,756 | -0.57(-0.79%) |
Jul 07, 2017 | 71.21 | 73.12 | 71.10 | 72.97 | 194,295 | +1.98(+2.79%) |
Jul 06, 2017 | 71.94 | 72.39 | 70.82 | 70.99 | 270,742 | -1.68(-2.32%) |
Jul 05, 2017 | 72.93 | 73.83 | 72.41 | 72.67 | 421,286 | -0.65(-0.88%) |
Jul 03, 2017 | 74.24 | 74.24 | 72.61 | 73.32 | 185,010 | -0.56(-0.75%) |
Jun 30, 2017 | 74.24 | 75.07 | 73.53 | 73.87 | 232,866 | -0.24(-0.32%) |
Jun 29, 2017 | 75.95 | 75.95 | 73.31 | 74.11 | 179,341 | -1.77(-2.33%) |
Jun 28, 2017 | 73.73 | 76.06 | 73.73 | 75.87 | 220,650 | +3.31(+4.57%) |
Jun 27, 2017 | 72.17 | 73.48 | 71.59 | 72.56 | 195,165 | +0.40(+0.55%) |
Jun 26, 2017 | 73.18 | 73.49 | 71.23 | 72.16 | 417,180 | -0.96(-1.32%) |
Jun 23, 2017 | 73.40 | 73.77 | 72.23 | 73.12 | 681,879 | -0.16(-0.22%) |
Jun 22, 2017 | 73.48 | 74.54 | 72.92 | 73.29 | 265,588 | -0.65(-0.87%) |
Jun 21, 2017 | 74.42 | 75.05 | 73.70 | 73.93 | 115,294 | -0.50(-0.67%) |
Jun 20, 2017 | 75.21 | 75.36 | 74.20 | 74.44 | 129,751 | -1.10(-1.46%) |
Jun 19, 2017 | 76.02 | 76.48 | 75.17 | 75.54 | 174,918 | -0.25(-0.32%) |
Jun 16, 2017 | 73.53 | 75.86 | 73.53 | 75.78 | 372,101 | +1.96(+2.65%) |
Jun 15, 2017 | 74.03 | 74.61 | 73.47 | 73.83 | 179,285 | -1.42(-1.89%) |
Jun 14, 2017 | 75.34 | 75.70 | 74.40 | 75.25 | 142,399 | +0.09(+0.12%) |
Jun 13, 2017 | 75.84 | 75.95 | 74.94 | 75.15 | 144,087 | -0.38(-0.51%) |
Jun 12, 2017 | 75.95 | 76.75 | 74.23 | 75.54 | 168,664 | -0.30(-0.40%) |
Jun 09, 2017 | 75.61 | 76.50 | 75.25 | 75.84 | 245,280 | +0.27(+0.36%) |
Jun 08, 2017 | 74.37 | 75.97 | 73.65 | 75.56 | 177,771 | +1.04(+1.39%) |
Jun 07, 2017 | 75.25 | 75.54 | 74.15 | 74.53 | 148,096 | -0.59(-0.79%) |
Jun 06, 2017 | 73.89 | 75.75 | 73.08 | 75.12 | 121,637 | +0.42(+0.56%) |
Jun 05, 2017 | 75.70 | 76.54 | 74.67 | 74.70 | 118,823 | -1.07(-1.42%) |
Jun 02, 2017 | 75.81 | 77.23 | 74.29 | 75.77 | 159,488 | -0.10(-0.13%) |