Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.19 | 66.53 | 66.19 | 66.47 | 73,213 | +0.39(+0.59%) |
Aug 30, 2017 | 65.61 | 66.13 | 65.61 | 66.08 | 80,305 | +0.36(+0.55%) |
Aug 29, 2017 | 64.92 | 65.73 | 64.92 | 65.72 | 52,474 | +0.41(+0.63%) |
Aug 28, 2017 | 65.21 | 65.45 | 65.18 | 65.30 | 56,253 | +0.01(+0.02%) |
Aug 25, 2017 | 65.26 | 65.52 | 65.23 | 65.29 | 63,439 | +0.22(+0.34%) |
Aug 24, 2017 | 65.40 | 65.40 | 65.06 | 65.07 | 38,978 | -0.12(-0.18%) |
Aug 23, 2017 | 65.33 | 65.36 | 65.19 | 65.19 | 19,996 | -0.45(-0.68%) |
Aug 22, 2017 | 64.92 | 65.68 | 64.92 | 65.64 | 43,857 | +0.80(+1.23%) |
Aug 21, 2017 | 64.12 | 64.90 | 64.12 | 64.84 | 185,068 | +0.01(+0.02%) |
Aug 18, 2017 | 64.88 | 65.19 | 64.68 | 64.82 | 48,457 | -0.16(-0.24%) |
Aug 17, 2017 | 65.92 | 65.93 | 64.98 | 64.98 | 98,274 | -1.13(-1.71%) |
Aug 16, 2017 | 66.17 | 66.30 | 66.07 | 66.11 | 37,130 | +0.17(+0.25%) |
Aug 15, 2017 | 66.34 | 66.34 | 65.88 | 65.94 | 59,206 | -0.13(-0.20%) |
Aug 14, 2017 | 65.77 | 66.14 | 65.77 | 66.07 | 69,121 | +0.71(+1.09%) |
Aug 11, 2017 | 65.29 | 65.59 | 65.29 | 65.36 | 74,401 | +0.09(+0.13%) |
Aug 10, 2017 | 65.97 | 65.99 | 65.27 | 65.27 | 77,302 | -0.91(-1.38%) |
Aug 09, 2017 | 66.10 | 66.25 | 66.01 | 66.19 | 45,079 | -0.01(-0.02%) |
Aug 08, 2017 | 66.39 | 66.60 | 66.14 | 66.20 | 63,904 | -0.21(-0.31%) |
Aug 07, 2017 | 66.26 | 66.42 | 66.26 | 66.41 | 59,296 | +0.06(+0.09%) |
Aug 04, 2017 | 65.89 | 66.37 | 65.89 | 66.35 | 172,038 | +0.12(+0.19%) |
Aug 03, 2017 | 65.74 | 66.24 | 65.72 | 66.23 | 113,001 | +0.09(+0.14%) |
Aug 02, 2017 | 66.27 | 66.27 | 65.83 | 66.13 | 375,838 | +0.19(+0.29%) |
Aug 01, 2017 | 66.13 | 66.23 | 65.78 | 65.94 | 1,586,526 | -0.16(-0.24%) |
Jul 31, 2017 | 66.24 | 66.33 | 66.07 | 66.10 | 50,614 | -0.02(-0.04%) |
Jul 28, 2017 | 66.02 | 66.15 | 65.85 | 66.13 | 42,724 | +0.03(+0.05%) |
Jul 27, 2017 | 66.29 | 66.29 | 65.81 | 66.10 | 74,629 | -0.12(-0.19%) |
Jul 26, 2017 | 66.45 | 66.45 | 66.17 | 66.22 | 38,903 | -0.06(-0.09%) |
Jul 25, 2017 | 66.54 | 66.54 | 66.06 | 66.28 | 38,193 | +0.08(+0.12%) |
Jul 24, 2017 | 66.26 | 66.26 | 66.10 | 66.20 | 35,195 | -0.13(-0.19%) |
Jul 21, 2017 | 66.06 | 66.36 | 66.01 | 66.33 | 56,230 | -0.11(-0.17%) |
Jul 20, 2017 | 66.81 | 66.81 | 66.38 | 66.45 | 41,387 | -0.25(-0.37%) |
Jul 19, 2017 | 66.40 | 66.74 | 66.40 | 66.69 | 80,673 | +0.23(+0.34%) |
Jul 18, 2017 | 66.40 | 66.48 | 66.22 | 66.47 | 59,018 | -0.09(-0.13%) |
Jul 17, 2017 | 66.52 | 66.63 | 66.38 | 66.56 | 51,758 | -0.02(-0.03%) |
Jul 14, 2017 | 66.35 | 66.69 | 66.35 | 66.57 | 74,659 | +0.26(+0.39%) |
Jul 13, 2017 | 66.44 | 66.44 | 66.12 | 66.32 | 50,526 | +0.04(+0.06%) |
Jul 12, 2017 | 66.23 | 66.54 | 66.22 | 66.28 | 63,030 | +0.44(+0.67%) |
Jul 11, 2017 | 65.80 | 66.11 | 65.41 | 65.84 | 124,068 | +0.01(+0.02%) |
Jul 10, 2017 | 65.68 | 66.08 | 65.67 | 65.83 | 80,993 | +0.14(+0.21%) |
Jul 07, 2017 | 65.30 | 65.81 | 65.26 | 65.69 | 41,816 | +0.48(+0.74%) |
Jul 06, 2017 | 65.54 | 65.65 | 65.08 | 65.21 | 471,474 | -0.67(-1.01%) |
Jul 05, 2017 | 65.66 | 65.92 | 65.59 | 65.87 | 488,827 | +0.22(+0.34%) |
Jul 03, 2017 | 65.60 | 65.89 | 65.49 | 65.65 | 1,180,713 | +0.32(+0.49%) |
Jun 30, 2017 | 65.00 | 65.58 | 65.00 | 65.33 | 57,956 | +0.46(+0.70%) |
Jun 29, 2017 | 65.46 | 65.46 | 64.57 | 64.87 | 42,710 | -0.60(-0.91%) |
Jun 28, 2017 | 65.04 | 65.52 | 65.04 | 65.47 | 75,887 | +0.63(+0.97%) |
Jun 27, 2017 | 65.25 | 65.28 | 64.83 | 64.84 | 166,478 | -0.52(-0.80%) |
Jun 26, 2017 | 65.51 | 65.73 | 65.26 | 65.36 | 36,953 | +0.02(+0.04%) |
Jun 23, 2017 | 65.13 | 65.44 | 65.13 | 65.33 | 59,114 | +0.28(+0.43%) |
Jun 22, 2017 | 65.17 | 65.23 | 64.93 | 65.05 | 31,620 | -0.15(-0.24%) |
Jun 21, 2017 | 65.70 | 65.70 | 65.15 | 65.21 | 264,923 | -0.44(-0.67%) |
Jun 20, 2017 | 66.18 | 66.47 | 65.63 | 65.65 | 575,478 | -0.66(-0.99%) |
Jun 19, 2017 | 66.03 | 66.35 | 66.03 | 66.31 | 34,056 | +0.44(+0.66%) |
Jun 16, 2017 | 65.82 | 65.87 | 65.63 | 65.87 | 67,759 | +0.13(+0.20%) |
Jun 15, 2017 | 65.12 | 65.74 | 65.06 | 65.74 | 42,890 | +0.32(+0.48%) |
Jun 14, 2017 | 65.57 | 65.65 | 65.24 | 65.42 | 89,776 | -0.15(-0.23%) |
Jun 13, 2017 | 65.34 | 65.60 | 65.25 | 65.57 | 273,196 | +0.33(+0.51%) |
Jun 12, 2017 | 65.18 | 65.30 | 64.90 | 65.24 | 33,145 | +0.19(+0.30%) |
Jun 09, 2017 | 64.96 | 65.26 | 64.72 | 65.05 | 154,388 | +0.16(+0.24%) |
Jun 08, 2017 | 64.57 | 64.93 | 64.56 | 64.89 | 75,776 | +0.31(+0.48%) |
Jun 07, 2017 | 64.87 | 64.87 | 64.36 | 64.57 | 157,160 | -0.13(-0.20%) |
Jun 06, 2017 | 64.89 | 64.95 | 64.69 | 64.70 | 48,157 | -0.42(-0.64%) |
Jun 05, 2017 | 65.32 | 65.41 | 65.09 | 65.12 | 39,109 | -0.18(-0.27%) |
Jun 02, 2017 | 65.15 | 65.53 | 65.10 | 65.30 | 276,870 | +0.21(+0.33%) |