Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.54 | 64.26 | 63.49 | 64.01 | 1,046,713 | +0.31(+0.49%) |
Aug 30, 2017 | 63.82 | 64.36 | 63.42 | 63.70 | 789,165 | -0.20(-0.31%) |
Aug 29, 2017 | 63.50 | 64.84 | 63.11 | 63.90 | 1,743,886 | +1.91(+3.08%) |
Aug 28, 2017 | 59.75 | 62.17 | 59.39 | 61.99 | 1,529,998 | +2.75(+4.64%) |
Aug 25, 2017 | 60.07 | 58.86 | 59.24 | 326,730 | +0.38(+0.65%) | |
Aug 24, 2017 | 58.71 | 59.21 | 58.40 | 58.86 | 281,082 | -0.10(-0.17%) |
Aug 23, 2017 | 59.10 | 59.24 | 58.44 | 58.96 | 360,060 | +0.07(+0.12%) |
Aug 22, 2017 | 59.21 | 59.28 | 58.72 | 58.89 | 288,062 | -0.44(-0.74%) |
Aug 21, 2017 | 59.39 | 59.51 | 59.01 | 59.33 | 348,417 | +0.41(+0.70%) |
Aug 18, 2017 | 60.34 | 61.24 | 58.62 | 58.92 | 930,077 | -0.70(-1.17%) |
Aug 17, 2017 | 59.19 | 59.70 | 59.02 | 59.62 | 459,251 | +0.65(+1.10%) |
Aug 16, 2017 | 58.12 | 59.87 | 58.07 | 58.97 | 680,181 | +0.73(+1.25%) |
Aug 15, 2017 | 57.76 | 58.81 | 57.71 | 58.24 | 586,502 | -0.25(-0.43%) |
Aug 14, 2017 | 58.23 | 58.82 | 57.82 | 58.49 | 441,974 | -0.04(-0.07%) |
Aug 11, 2017 | 58.50 | 59.25 | 58.25 | 58.53 | 548,299 | -0.49(-0.83%) |
Aug 10, 2017 | 57.52 | 59.16 | 57.16 | 59.02 | 781,491 | +2.20(+3.87%) |
Aug 09, 2017 | 57.66 | 57.68 | 56.66 | 56.82 | 581,388 | +0.43(+0.76%) |
Aug 08, 2017 | 56.96 | 57.54 | 56.17 | 56.39 | 642,529 | -0.23(-0.41%) |
Aug 04, 2017 | 56.81 | 57.21 | 56.35 | 56.62 | 410,334 | -0.73(-1.27%) |
Aug 03, 2017 | 58.02 | 58.19 | 57.01 | 57.35 | 590,893 | -0.45(-0.78%) |
Aug 02, 2017 | 57.59 | 58.15 | 57.18 | 57.80 | 472,288 | -0.10(-0.17%) |
Aug 01, 2017 | 58.00 | 58.53 | 57.22 | 57.90 | 644,567 | -0.31(-0.53%) |
Jul 31, 2017 | 58.71 | 59.44 | 58.20 | 58.21 | 388,758 | -0.64(-1.09%) |
Jul 28, 2017 | 59.47 | 59.70 | 58.50 | 58.85 | 399,333 | -0.52(-0.88%) |
Jul 27, 2017 | 60.75 | 62.09 | 59.27 | 59.37 | 1,064,292 | +0.35(+0.59%) |
Jul 26, 2017 | 56.70 | 59.49 | 56.36 | 59.02 | 701,066 | +2.22(+3.91%) |
Jul 25, 2017 | 57.14 | 58.11 | 56.64 | 56.80 | 403,721 | -0.60(-1.05%) |
Jul 24, 2017 | 57.75 | 57.90 | 57.26 | 57.40 | 537,557 | -0.29(-0.50%) |
Jul 21, 2017 | 57.68 | 57.92 | 57.25 | 57.69 | 650,094 | +0.28(+0.49%) |
Jul 20, 2017 | 56.51 | 57.61 | 56.51 | 57.41 | 502,283 | +0.83(+1.47%) |
Jul 19, 2017 | 56.86 | 57.06 | 56.51 | 56.58 | 427,635 | -0.23(-0.40%) |
Jul 18, 2017 | 57.14 | 57.14 | 56.70 | 56.81 | 495,530 | -0.21(-0.37%) |
Jul 17, 2017 | 57.45 | 57.46 | 56.76 | 57.02 | 430,832 | +0.56(+0.99%) |
Jul 14, 2017 | 56.38 | 56.83 | 56.05 | 56.46 | 419,700 | +0.90(+1.62%) |
Jul 13, 2017 | 56.65 | 57.11 | 55.55 | 55.56 | 626,178 | -1.32(-2.32%) |
Jul 12, 2017 | 58.58 | 58.81 | 56.79 | 56.88 | 426,961 | -1.04(-1.80%) |
Jul 11, 2017 | 57.06 | 57.96 | 56.32 | 57.92 | 529,916 | +0.60(+1.05%) |
Jul 10, 2017 | 56.20 | 57.49 | 55.84 | 57.32 | 486,919 | +1.12(+1.99%) |
Jul 07, 2017 | 56.50 | 56.63 | 55.67 | 56.20 | 508,460 | -0.85(-1.49%) |
Jul 06, 2017 | 57.19 | 57.19 | 56.41 | 57.05 | 518,112 | -0.28(-0.49%) |
Jul 05, 2017 | 56.27 | 57.60 | 56.08 | 57.33 | 633,493 | +1.03(+1.83%) |
Jul 04, 2017 | 57.01 | 57.40 | 56.27 | 56.30 | 225,933 | -2.18(-3.73%) |
Jul 03, 2017 | 58.48 | 58.48 | 58.48 | 58.48 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 58.31 | 58.59 | 57.91 | 58.48 | 767,078 | +0.24(+0.41%) |
Jun 29, 2017 | 59.50 | 59.64 | 58.10 | 58.24 | 745,356 | -2.31(-3.82%) |
Jun 28, 2017 | 60.95 | 61.04 | 59.85 | 60.55 | 458,998 | -0.10(-0.16%) |
Jun 27, 2017 | 62.74 | 62.75 | 60.51 | 60.65 | 636,231 | -1.93(-3.08%) |
Jun 26, 2017 | 62.69 | 63.33 | 61.90 | 62.58 | 489,303 | -0.85(-1.34%) |
Jun 23, 2017 | 62.32 | 63.61 | 61.92 | 63.43 | 446,677 | +1.83(+2.97%) |
Jun 22, 2017 | 62.06 | 62.37 | 61.57 | 61.60 | 470,850 | -0.28(-0.45%) |
Jun 21, 2017 | 60.64 | 61.88 | 60.64 | 61.88 | 544,555 | +1.17(+1.93%) |
Jun 20, 2017 | 61.30 | 61.45 | 60.51 | 60.71 | 484,723 | -0.41(-0.67%) |
Jun 19, 2017 | 61.46 | 61.92 | 60.98 | 61.12 | 638,744 | -0.88(-1.42%) |
Jun 16, 2017 | 61.60 | 62.00 | 61.36 | 62.00 | 2,130,161 | +0.40(+0.65%) |
Jun 15, 2017 | 61.57 | 62.24 | 61.23 | 61.60 | 681,935 | -0.58(-0.93%) |
Jun 14, 2017 | 65.95 | 66.13 | 62.12 | 62.18 | 865,479 | -3.05(-4.68%) |
Jun 13, 2017 | 63.73 | 65.57 | 63.18 | 65.23 | 879,201 | +1.03(+1.60%) |
Jun 12, 2017 | 64.66 | 65.37 | 64.11 | 64.20 | 639,321 | -0.65(-1.00%) |
Jun 09, 2017 | 66.01 | 66.05 | 64.59 | 64.85 | 647,808 | -2.14(-3.19%) |
Jun 08, 2017 | 66.90 | 67.10 | 65.71 | 66.99 | 607,475 | -0.65(-0.96%) |
Jun 07, 2017 | 67.41 | 68.13 | 66.93 | 67.64 | 557,548 | -0.27(-0.40%) |
Jun 06, 2017 | 65.98 | 67.95 | 65.62 | 67.91 | 856,486 | +3.06(+4.72%) |
Jun 05, 2017 | 66.17 | 66.19 | 64.25 | 64.85 | 326,567 | -1.11(-1.68%) |
Jun 02, 2017 | 66.18 | 67.10 | 65.42 | 65.96 | 493,426 | +0.21(+0.32%) |