Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.99 | 67.16 | 65.68 | 67.09 | 1,683,265 | +1.49(+2.27%) |
Aug 30, 2017 | 64.16 | 65.71 | 64.09 | 65.60 | 1,079,891 | +1.22(+1.89%) |
Aug 29, 2017 | 63.35 | 65.15 | 63.20 | 64.38 | 1,713,392 | -0.10(-0.16%) |
Aug 28, 2017 | 65.00 | 65.50 | 63.64 | 64.48 | 2,470,891 | -0.91(-1.39%) |
Aug 25, 2017 | 66.56 | 67.54 | 64.90 | 65.39 | 8,358,068 | +5.11(+8.48%) |
Aug 24, 2017 | 60.68 | 61.36 | 60.10 | 60.28 | 2,647,206 | -0.05(-0.08%) |
Aug 23, 2017 | 60.34 | 60.76 | 59.85 | 60.33 | 1,356,606 | -0.01(-0.02%) |
Aug 22, 2017 | 60.17 | 61.15 | 60.17 | 60.34 | 1,617,785 | +0.44(+0.73%) |
Aug 21, 2017 | 59.20 | 60.05 | 59.08 | 59.90 | 810,795 | +0.57(+0.96%) |
Aug 18, 2017 | 59.04 | 59.83 | 58.60 | 59.33 | 766,427 | +0.17(+0.29%) |
Aug 17, 2017 | 60.62 | 60.92 | 59.10 | 59.16 | 1,450,055 | -1.60(-2.63%) |
Aug 16, 2017 | 58.37 | 61.05 | 58.31 | 60.76 | 1,723,308 | +2.50(+4.29%) |
Aug 15, 2017 | 58.65 | 58.93 | 57.42 | 58.26 | 815,009 | -0.34(-0.58%) |
Aug 14, 2017 | 58.78 | 59.38 | 58.56 | 58.60 | 1,158,018 | +0.40(+0.69%) |
Aug 11, 2017 | 56.81 | 58.36 | 56.81 | 58.20 | 1,057,275 | +1.37(+2.41%) |
Aug 10, 2017 | 58.68 | 58.68 | 56.80 | 56.83 | 1,218,975 | -1.99(-3.38%) |
Aug 09, 2017 | 58.55 | 59.13 | 58.46 | 58.82 | 741,047 | -0.07(-0.12%) |
Aug 08, 2017 | 58.86 | 59.47 | 58.46 | 58.89 | 958,231 | -0.10(-0.17%) |
Aug 07, 2017 | 59.90 | 59.90 | 58.91 | 58.99 | 980,313 | -0.76(-1.27%) |
Aug 04, 2017 | 59.49 | 60.02 | 59.10 | 59.75 | 626,725 | +0.35(+0.59%) |
Aug 03, 2017 | 58.98 | 59.80 | 58.76 | 59.40 | 1,164,304 | +0.83(+1.42%) |
Aug 02, 2017 | 60.54 | 60.57 | 58.38 | 58.57 | 1,116,143 | -1.62(-2.69%) |
Aug 01, 2017 | 60.38 | 60.55 | 59.80 | 60.19 | 927,893 | +0.18(+0.30%) |
Jul 31, 2017 | 60.22 | 60.50 | 59.45 | 60.01 | 1,209,130 | -0.05(-0.08%) |
Jul 28, 2017 | 60.33 | 60.51 | 59.89 | 60.06 | 1,343,109 | -0.27(-0.45%) |
Jul 27, 2017 | 62.20 | 62.20 | 59.05 | 60.33 | 1,211,473 | -1.73(-2.79%) |
Jul 26, 2017 | 61.78 | 62.11 | 61.30 | 62.06 | 751,324 | +0.58(+0.94%) |
Jul 25, 2017 | 61.23 | 61.87 | 60.55 | 61.48 | 617,321 | +0.18(+0.29%) |
Jul 24, 2017 | 61.16 | 61.37 | 60.82 | 61.30 | 845,018 | +0.24(+0.39%) |
Jul 21, 2017 | 61.22 | 61.38 | 60.72 | 61.06 | 664,377 | -0.50(-0.81%) |
Jul 20, 2017 | 62.13 | 61.12 | 61.56 | 1,634,327 | -0.39(-0.63%) | |
Jul 19, 2017 | 61.16 | 62.30 | 61.16 | 61.95 | 1,819,080 | +1.12(+1.84%) |
Jul 18, 2017 | 59.98 | 60.95 | 59.90 | 60.83 | 1,024,510 | +0.76(+1.27%) |
Jul 17, 2017 | 59.94 | 60.47 | 59.69 | 60.07 | 2,305,991 | +0.23(+0.38%) |
Jul 14, 2017 | 60.20 | 60.56 | 59.56 | 59.84 | 994,847 | -0.54(-0.89%) |
Jul 13, 2017 | 60.97 | 61.21 | 60.23 | 60.38 | 1,840,817 | -0.36(-0.59%) |
Jul 12, 2017 | 59.20 | 61.66 | 58.65 | 60.74 | 2,807,483 | +2.24(+3.83%) |
Jul 11, 2017 | 57.66 | 59.05 | 57.48 | 58.50 | 1,482,809 | +0.88(+1.53%) |
Jul 10, 2017 | 57.43 | 58.14 | 57.08 | 57.62 | 1,214,170 | +0.37(+0.65%) |
Jul 07, 2017 | 56.46 | 57.37 | 56.30 | 57.25 | 863,584 | +0.98(+1.74%) |
Jul 06, 2017 | 56.16 | 56.84 | 55.97 | 56.27 | 1,054,999 | -0.21(-0.37%) |
Jul 05, 2017 | 56.26 | 56.97 | 55.97 | 56.48 | 906,269 | +0.08(+0.14%) |
Jul 03, 2017 | 57.34 | 57.53 | 56.13 | 56.40 | 777,153 | -0.49(-0.86%) |
Jun 30, 2017 | 57.70 | 57.82 | 56.86 | 56.89 | 1,333,667 | -0.89(-1.54%) |
Jun 29, 2017 | 57.01 | 57.90 | 56.35 | 57.78 | 3,341,913 | +0.72(+1.26%) |
Jun 28, 2017 | 56.53 | 57.50 | 56.18 | 57.06 | 2,481,470 | +0.97(+1.73%) |
Jun 27, 2017 | 57.54 | 57.54 | 55.92 | 56.09 | 1,805,222 | -1.73(-2.99%) |
Jun 26, 2017 | 58.44 | 59.29 | 57.67 | 57.82 | 1,202,541 | -0.61(-1.04%) |
Jun 23, 2017 | 59.09 | 58.43 | 1,845,743 | -0.40(-0.68%) | ||
Jun 22, 2017 | 58.26 | 59.08 | 58.07 | 58.83 | 1,643,123 | +1.70(+2.98%) |
Jun 21, 2017 | 57.24 | 58.02 | 56.71 | 57.13 | 1,623,360 | +0.21(+0.37%) |
Jun 20, 2017 | 57.60 | 57.80 | 56.84 | 56.92 | 1,371,189 | -0.86(-1.49%) |
Jun 19, 2017 | 57.94 | 58.25 | 57.27 | 57.78 | 1,222,341 | +0.28(+0.49%) |
Jun 16, 2017 | 57.68 | 58.66 | 57.19 | 57.50 | 2,095,735 | -0.24(-0.42%) |
Jun 15, 2017 | 54.31 | 58.08 | 54.17 | 57.74 | 2,969,121 | +0.14(+0.24%) |
Jun 14, 2017 | 58.21 | 58.51 | 56.64 | 57.60 | 1,628,460 | -0.49(-0.84%) |
Jun 13, 2017 | 58.15 | 58.89 | 57.68 | 58.09 | 2,135,486 | +0.28(+0.48%) |
Jun 12, 2017 | 57.43 | 57.81 | 55.21 | 57.81 | 4,046,659 | -0.46(-0.79%) |
Jun 09, 2017 | 61.47 | 61.79 | 57.68 | 58.27 | 3,025,729 | -3.15(-5.13%) |
Jun 08, 2017 | 61.52 | 61.69 | 60.98 | 61.42 | 1,759,957 | -0.11(-0.18%) |
Jun 07, 2017 | 62.78 | 62.93 | 61.05 | 61.53 | 1,535,590 | -1.34(-2.13%) |
Jun 06, 2017 | 62.38 | 63.56 | 62.16 | 62.87 | 1,146,110 | +0.31(+0.50%) |
Jun 05, 2017 | 62.51 | 63.00 | 62.36 | 62.56 | 1,433,266 | +0.05(+0.08%) |
Jun 02, 2017 | 61.46 | 62.76 | 61.37 | 62.51 | 1,467,268 | +0.91(+1.48%) |