Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.49 | 69.32 | 67.49 | 68.68 | 47,346 | +1.68(+2.51%) |
Aug 30, 2017 | 67.50 | 68.31 | 66.32 | 67.00 | 67,411 | -0.23(-0.34%) |
Aug 29, 2017 | 66.70 | 67.67 | 65.38 | 67.23 | 46,224 | -0.16(-0.24%) |
Aug 28, 2017 | 65.78 | 67.93 | 65.78 | 67.39 | 44,701 | -0.51(-0.76%) |
Aug 25, 2017 | 66.04 | 68.20 | 66.04 | 67.91 | 72,193 | +1.30(+1.95%) |
Aug 24, 2017 | 67.93 | 67.93 | 66.18 | 66.61 | 29,301 | -0.95(-1.41%) |
Aug 23, 2017 | 66.92 | 70.49 | 66.92 | 67.56 | 58,850 | +0.14(+0.20%) |
Aug 22, 2017 | 66.60 | 67.83 | 65.80 | 67.42 | 69,973 | +1.04(+1.57%) |
Aug 21, 2017 | 66.20 | 66.77 | 65.37 | 66.38 | 58,678 | +0.27(+0.41%) |
Aug 18, 2017 | 66.35 | 67.32 | 65.63 | 66.10 | 95,325 | -0.52(-0.78%) |
Aug 17, 2017 | 67.71 | 67.83 | 66.43 | 66.62 | 54,852 | -1.54(-2.26%) |
Aug 16, 2017 | 68.34 | 68.69 | 67.43 | 68.16 | 59,415 | +0.19(+0.28%) |
Aug 15, 2017 | 68.74 | 69.97 | 67.72 | 67.98 | 40,170 | -1.21(-1.74%) |
Aug 14, 2017 | 68.14 | 69.56 | 67.86 | 69.18 | 41,749 | +1.52(+2.25%) |
Aug 11, 2017 | 67.86 | 68.64 | 67.22 | 67.66 | 57,900 | -0.11(-0.16%) |
Aug 10, 2017 | 68.46 | 68.63 | 66.98 | 67.77 | 42,810 | -1.30(-1.88%) |
Aug 09, 2017 | 69.23 | 69.79 | 68.33 | 69.07 | 38,400 | -0.68(-0.97%) |
Aug 08, 2017 | 69.62 | 70.84 | 69.02 | 69.75 | 40,635 | +0.08(+0.11%) |
Aug 07, 2017 | 70.89 | 70.89 | 69.44 | 69.67 | 44,955 | -0.71(-1.01%) |
Aug 04, 2017 | 69.55 | 74.93 | 68.22 | 70.38 | 45,622 | +1.35(+1.96%) |
Aug 03, 2017 | 68.52 | 70.43 | 68.38 | 69.03 | 68,855 | +0.50(+0.74%) |
Aug 02, 2017 | 69.04 | 70.33 | 68.46 | 68.52 | 82,604 | -0.36(-0.52%) |
Aug 01, 2017 | 67.49 | 69.03 | 65.91 | 68.88 | 94,632 | +1.61(+2.39%) |
Jul 31, 2017 | 67.62 | 68.13 | 66.88 | 67.27 | 90,106 | -0.35(-0.52%) |
Jul 28, 2017 | 67.48 | 68.07 | 67.07 | 67.63 | 100,908 | +0.02(+0.03%) |
Jul 27, 2017 | 68.57 | 68.57 | 67.36 | 67.61 | 150,678 | -1.58(-2.29%) |
Jul 26, 2017 | 81.28 | 81.28 | 67.04 | 69.19 | 243,163 | -7.61(-9.91%) |
Jul 25, 2017 | 78.42 | 78.48 | 76.52 | 76.80 | 79,754 | -1.69(-2.15%) |
Jul 24, 2017 | 79.13 | 79.13 | 77.19 | 78.48 | 56,593 | -0.65(-0.82%) |
Jul 21, 2017 | 81.14 | 81.14 | 78.62 | 79.13 | 48,717 | -1.50(-1.86%) |
Jul 20, 2017 | 80.99 | 79.47 | 80.63 | 37,883 | +0.08(+0.10%) | |
Jul 19, 2017 | 78.79 | 80.71 | 78.60 | 80.56 | 64,804 | +2.05(+2.62%) |
Jul 18, 2017 | 77.58 | 78.78 | 77.47 | 78.50 | 50,649 | +0.92(+1.18%) |
Jul 17, 2017 | 77.47 | 78.10 | 77.15 | 77.59 | 66,453 | -0.20(-0.25%) |
Jul 14, 2017 | 77.83 | 78.53 | 77.59 | 77.78 | 49,648 | -0.12(-0.15%) |
Jul 13, 2017 | 78.48 | 78.54 | 77.67 | 77.90 | 52,626 | -0.90(-1.14%) |
Jul 12, 2017 | 80.17 | 80.17 | 78.09 | 78.80 | 35,756 | +0.34(+0.44%) |
Jul 11, 2017 | 77.36 | 78.70 | 76.76 | 78.46 | 57,734 | +1.01(+1.30%) |
Jul 10, 2017 | 78.63 | 79.15 | 76.91 | 77.45 | 42,676 | -1.68(-2.12%) |
Jul 07, 2017 | 77.60 | 79.45 | 77.45 | 79.13 | 38,680 | +2.04(+2.64%) |
Jul 06, 2017 | 78.84 | 78.92 | 76.61 | 77.09 | 92,018 | -1.96(-2.48%) |
Jul 05, 2017 | 80.15 | 80.15 | 77.51 | 79.05 | 103,799 | -1.12(-1.40%) |
Jul 03, 2017 | 80.32 | 80.79 | 79.44 | 80.17 | 36,569 | +0.40(+0.50%) |
Jun 30, 2017 | 79.71 | 80.59 | 78.42 | 79.77 | 53,403 | -0.54(-0.67%) |
Jun 29, 2017 | 81.11 | 81.11 | 79.25 | 80.31 | 80,363 | -0.57(-0.71%) |
Jun 28, 2017 | 79.48 | 80.97 | 78.97 | 80.88 | 61,715 | +2.05(+2.59%) |
Jun 27, 2017 | 79.60 | 79.81 | 78.31 | 78.84 | 66,365 | -0.80(-1.01%) |
Jun 26, 2017 | 79.26 | 79.90 | 78.77 | 79.64 | 69,128 | +0.37(+0.46%) |
Jun 23, 2017 | 78.94 | 80.21 | 78.94 | 79.27 | 324,395 | +0.45(+0.58%) |
Jun 22, 2017 | 78.97 | 79.44 | 78.44 | 78.82 | 71,601 | -0.02(-0.02%) |
Jun 21, 2017 | 79.12 | 79.73 | 78.13 | 78.84 | 57,768 | -0.21(-0.26%) |
Jun 20, 2017 | 79.18 | 80.02 | 78.36 | 79.04 | 66,960 | -0.56(-0.70%) |
Jun 19, 2017 | 80.22 | 81.84 | 78.98 | 79.60 | 51,035 | -0.13(-0.16%) |
Jun 16, 2017 | 79.21 | 80.35 | 78.96 | 79.73 | 126,029 | +0.07(+0.09%) |
Jun 15, 2017 | 79.26 | 79.73 | 78.62 | 79.66 | 46,849 | +0.40(+0.51%) |
Jun 14, 2017 | 80.00 | 81.63 | 78.64 | 79.25 | 47,272 | -0.99(-1.24%) |
Jun 13, 2017 | 80.19 | 80.92 | 79.69 | 80.25 | 67,278 | +0.01(+0.01%) |
Jun 12, 2017 | 80.20 | 81.92 | 79.25 | 80.24 | 68,062 | +0.23(+0.29%) |
Jun 09, 2017 | 78.36 | 80.24 | 78.36 | 80.01 | 93,002 | +2.24(+2.88%) |
Jun 08, 2017 | 77.50 | 78.84 | 77.33 | 77.77 | 50,644 | +0.27(+0.34%) |
Jun 07, 2017 | 77.39 | 77.91 | 77.01 | 77.50 | 36,257 | +0.28(+0.37%) |
Jun 06, 2017 | 76.72 | 77.47 | 76.26 | 77.22 | 66,366 | -0.06(-0.08%) |
Jun 05, 2017 | 76.23 | 77.43 | 75.97 | 77.28 | 70,603 | +0.93(+1.22%) |
Jun 02, 2017 | 76.82 | 79.04 | 76.32 | 76.35 | 89,337 | -0.53(-0.69%) |