Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.34 | 67.76 | 66.77 | 67.27 | 121,411 | +0.08(+0.11%) |
Aug 30, 2017 | 66.29 | 67.57 | 66.02 | 67.20 | 208,878 | +1.01(+1.53%) |
Aug 29, 2017 | 65.35 | 66.62 | 65.10 | 66.18 | 107,276 | +0.19(+0.28%) |
Aug 28, 2017 | 65.05 | 66.06 | 64.91 | 66.00 | 131,405 | +0.76(+1.17%) |
Aug 25, 2017 | 65.48 | 65.70 | 64.70 | 65.24 | 137,682 | -0.07(-0.10%) |
Aug 24, 2017 | 65.55 | 65.73 | 65.05 | 65.30 | 94,326 | -0.13(-0.20%) |
Aug 23, 2017 | 65.02 | 66.11 | 64.97 | 65.43 | 165,913 | +0.00(+0.00%) |
Aug 22, 2017 | 65.03 | 65.67 | 64.81 | 65.43 | 131,736 | +0.67(+1.03%) |
Aug 21, 2017 | 64.67 | 65.19 | 64.06 | 64.77 | 191,620 | +0.08(+0.13%) |
Aug 18, 2017 | 63.87 | 65.10 | 63.87 | 64.68 | 307,928 | +0.58(+0.91%) |
Aug 17, 2017 | 65.59 | 66.43 | 64.08 | 64.10 | 164,862 | -1.71(-2.60%) |
Aug 16, 2017 | 65.39 | 66.59 | 65.39 | 65.81 | 304,483 | +0.78(+1.20%) |
Aug 15, 2017 | 67.00 | 67.00 | 64.78 | 65.03 | 213,323 | -1.64(-2.47%) |
Aug 14, 2017 | 66.79 | 67.24 | 66.53 | 66.67 | 173,918 | +0.48(+0.72%) |
Aug 11, 2017 | 65.49 | 66.66 | 65.49 | 66.19 | 315,604 | +0.59(+0.90%) |
Aug 10, 2017 | 65.74 | 66.71 | 65.35 | 65.60 | 152,467 | -0.60(-0.91%) |
Aug 09, 2017 | 65.92 | 66.43 | 65.03 | 66.20 | 122,542 | -0.11(-0.17%) |
Aug 08, 2017 | 67.47 | 67.73 | 65.85 | 66.32 | 264,497 | -1.16(-1.73%) |
Aug 07, 2017 | 67.43 | 68.11 | 66.95 | 67.48 | 219,845 | +0.31(+0.46%) |
Aug 04, 2017 | 67.23 | 67.25 | 66.39 | 67.17 | 187,005 | -0.07(-0.10%) |
Aug 03, 2017 | 69.06 | 69.22 | 67.03 | 67.24 | 138,908 | -1.64(-2.39%) |
Aug 02, 2017 | 70.35 | 70.63 | 67.38 | 68.88 | 192,067 | -1.46(-2.07%) |
Aug 01, 2017 | 69.93 | 71.66 | 68.27 | 70.34 | 280,327 | +0.69(+0.98%) |
Jul 31, 2017 | 68.67 | 70.39 | 68.62 | 69.65 | 364,580 | +0.97(+1.41%) |
Jul 28, 2017 | 68.43 | 69.57 | 67.87 | 68.68 | 381,889 | -0.47(-0.68%) |
Jul 27, 2017 | 74.50 | 74.92 | 68.37 | 69.15 | 438,976 | -6.88(-9.04%) |
Jul 26, 2017 | 75.15 | 76.45 | 73.38 | 76.03 | 160,621 | +0.96(+1.28%) |
Jul 25, 2017 | 75.18 | 75.57 | 74.76 | 75.07 | 154,095 | -0.01(-0.01%) |
Jul 24, 2017 | 75.04 | 75.36 | 69.72 | 75.08 | 141,389 | +0.87(+1.18%) |
Jul 21, 2017 | 75.06 | 75.06 | 74.18 | 74.21 | 122,122 | -0.64(-0.85%) |
Jul 20, 2017 | 75.03 | 74.15 | 74.84 | 90,216 | +0.28(+0.38%) | |
Jul 19, 2017 | 73.43 | 74.68 | 73.19 | 74.56 | 98,542 | +1.41(+1.93%) |
Jul 18, 2017 | 72.85 | 73.50 | 72.52 | 73.15 | 100,261 | -0.02(-0.03%) |
Jul 17, 2017 | 73.00 | 73.58 | 72.43 | 73.17 | 114,724 | +0.08(+0.12%) |
Jul 14, 2017 | 71.74 | 73.40 | 71.53 | 73.09 | 144,270 | +1.16(+1.61%) |
Jul 13, 2017 | 71.56 | 72.03 | 71.05 | 71.93 | 159,666 | +0.38(+0.53%) |
Jul 12, 2017 | 71.20 | 72.01 | 70.90 | 71.56 | 142,215 | +0.57(+0.81%) |
Jul 11, 2017 | 70.45 | 71.14 | 69.99 | 70.98 | 328,546 | +0.65(+0.92%) |
Jul 10, 2017 | 70.24 | 71.13 | 69.36 | 70.34 | 150,643 | -0.15(-0.21%) |
Jul 07, 2017 | 69.95 | 70.78 | 69.26 | 70.49 | 187,738 | +0.87(+1.25%) |
Jul 06, 2017 | 69.68 | 70.79 | 69.09 | 69.61 | 202,324 | -0.55(-0.79%) |
Jul 05, 2017 | 69.11 | 70.69 | 69.07 | 70.17 | 189,553 | +1.05(+1.52%) |
Jul 03, 2017 | 69.66 | 70.38 | 69.02 | 69.11 | 99,835 | -0.23(-0.34%) |
Jun 30, 2017 | 70.27 | 70.62 | 69.03 | 69.35 | 216,291 | -0.83(-1.18%) |
Jun 29, 2017 | 71.30 | 71.30 | 68.88 | 70.18 | 449,263 | -1.03(-1.45%) |
Jun 28, 2017 | 69.81 | 71.69 | 68.75 | 71.21 | 335,945 | +1.95(+2.82%) |
Jun 27, 2017 | 72.15 | 72.61 | 69.14 | 69.26 | 341,356 | -0.81(-1.15%) |
Jun 26, 2017 | 70.15 | 70.50 | 69.72 | 70.06 | 171,217 | +0.21(+0.30%) |
Jun 23, 2017 | 69.60 | 70.04 | 68.09 | 69.86 | 1,022,993 | +0.30(+0.43%) |
Jun 22, 2017 | 69.62 | 69.94 | 68.41 | 69.56 | 123,072 | -0.26(-0.38%) |
Jun 21, 2017 | 69.52 | 70.37 | 68.67 | 69.82 | 159,946 | +0.41(+0.60%) |
Jun 20, 2017 | 69.85 | 70.78 | 69.00 | 69.41 | 172,121 | -0.64(-0.91%) |
Jun 19, 2017 | 70.26 | 71.21 | 69.71 | 70.04 | 282,571 | +0.26(+0.38%) |
Jun 16, 2017 | 70.46 | 71.09 | 69.73 | 69.78 | 344,179 | -1.03(-1.46%) |
Jun 15, 2017 | 70.52 | 71.41 | 69.48 | 70.81 | 203,431 | -0.62(-0.87%) |
Jun 14, 2017 | 72.55 | 73.09 | 70.84 | 71.43 | 198,414 | -1.00(-1.38%) |
Jun 13, 2017 | 72.61 | 75.29 | 72.12 | 72.43 | 175,409 | +0.12(+0.17%) |
Jun 12, 2017 | 73.12 | 73.85 | 71.37 | 72.31 | 294,461 | -1.11(-1.52%) |
Jun 09, 2017 | 74.11 | 76.68 | 72.79 | 73.42 | 361,507 | -0.51(-0.68%) |
Jun 08, 2017 | 72.44 | 74.52 | 72.19 | 73.93 | 373,139 | +1.63(+2.25%) |
Jun 07, 2017 | 71.79 | 72.51 | 71.35 | 72.30 | 195,452 | +0.60(+0.84%) |
Jun 06, 2017 | 71.23 | 71.96 | 71.02 | 71.70 | 273,668 | +0.05(+0.07%) |
Jun 05, 2017 | 71.79 | 72.39 | 71.15 | 71.65 | 189,494 | -0.29(-0.40%) |
Jun 02, 2017 | 72.09 | 72.76 | 71.29 | 71.94 | 368,299 | +0.09(+0.13%) |