Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.01 | 61.19 | 58.82 | 59.12 | 3,766,514 | -2.38(-3.87%) |
Aug 30, 2017 | 63.10 | 64.00 | 61.46 | 61.50 | 1,936,563 | -1.19(-1.90%) |
Aug 29, 2017 | 60.03 | 63.34 | 60.01 | 62.69 | 2,718,447 | +1.44(+2.35%) |
Aug 28, 2017 | 61.84 | 62.30 | 60.50 | 61.25 | 1,465,274 | -1.05(-1.69%) |
Aug 25, 2017 | 62.38 | 62.90 | 61.70 | 62.30 | 1,011,947 | -0.09(-0.14%) |
Aug 24, 2017 | 64.79 | 64.90 | 61.72 | 62.39 | 2,695,251 | -1.12(-1.76%) |
Aug 23, 2017 | 60.29 | 64.25 | 60.12 | 63.51 | 2,280,314 | +2.49(+4.08%) |
Aug 22, 2017 | 60.94 | 62.40 | 60.41 | 61.02 | 1,933,760 | +0.42(+0.69%) |
Aug 21, 2017 | 63.93 | 64.42 | 60.05 | 60.60 | 3,113,613 | -3.50(-5.46%) |
Aug 18, 2017 | 64.16 | 65.55 | 62.56 | 64.10 | 1,952,311 | -0.41(-0.64%) |
Aug 17, 2017 | 65.00 | 66.57 | 64.26 | 64.51 | 2,046,700 | -1.28(-1.95%) |
Aug 16, 2017 | 67.88 | 68.17 | 64.80 | 65.79 | 3,372,064 | -2.39(-3.51%) |
Aug 15, 2017 | 71.07 | 71.45 | 67.45 | 68.18 | 3,690,409 | -0.74(-1.07%) |
Aug 14, 2017 | 67.82 | 69.21 | 66.17 | 68.92 | 3,251,206 | +3.08(+4.68%) |
Aug 11, 2017 | 63.61 | 66.89 | 63.02 | 65.84 | 2,856,979 | +2.29(+3.60%) |
Aug 10, 2017 | 66.67 | 66.77 | 63.00 | 63.55 | 3,459,022 | -3.92(-5.81%) |
Aug 09, 2017 | 70.23 | 71.20 | 66.66 | 67.47 | 4,085,082 | -3.73(-5.24%) |
Aug 08, 2017 | 71.75 | 74.43 | 70.10 | 71.20 | 6,343,757 | +1.51(+2.17%) |
Aug 07, 2017 | 64.14 | 73.01 | 63.10 | 69.69 | 10,876,158 | +5.09(+7.88%) |
Aug 04, 2017 | 75.00 | 75.00 | 64.40 | 64.60 | 17,035,328 | -33.39(-34.07%) |
Aug 03, 2017 | 95.47 | 98.13 | 93.00 | 97.99 | 6,674,330 | +4.49(+4.80%) |
Aug 02, 2017 | 100.00 | 101.30 | 92.36 | 93.50 | 4,472,352 | -6.11(-6.13%) |
Aug 01, 2017 | 97.66 | 100.50 | 97.15 | 99.61 | 3,135,092 | +2.12(+2.17%) |
Jul 31, 2017 | 98.20 | 98.37 | 95.08 | 97.49 | 2,091,060 | +0.85(+0.88%) |
Jul 28, 2017 | 94.82 | 99.00 | 94.40 | 96.64 | 2,629,680 | -1.18(-1.21%) |
Jul 27, 2017 | 99.59 | 103.41 | 92.93 | 97.82 | 5,874,275 | -0.94(-0.95%) |
Jul 26, 2017 | 96.00 | 99.98 | 95.20 | 98.76 | 3,392,421 | +1.96(+2.02%) |
Jul 25, 2017 | 97.69 | 97.71 | 93.57 | 96.80 | 2,907,165 | +1.17(+1.22%) |
Jul 24, 2017 | 90.63 | 97.75 | 90.60 | 95.63 | 6,767,954 | +5.68(+6.31%) |
Jul 21, 2017 | 90.48 | 91.77 | 86.00 | 89.95 | 5,134,566 | +1.15(+1.30%) |
Jul 20, 2017 | 95.42 | 88.10 | 88.80 | 6,134,891 | -3.74(-4.04%) | |
Jul 19, 2017 | 91.80 | 95.43 | 91.00 | 92.54 | 5,876,525 | +2.36(+2.62%) |
Jul 18, 2017 | 83.50 | 91.46 | 83.07 | 90.18 | 5,528,015 | +6.00(+7.13%) |
Jul 17, 2017 | 85.77 | 85.88 | 82.09 | 84.18 | 4,192,715 | -0.02(-0.02%) |
Jul 14, 2017 | 78.00 | 86.36 | 77.68 | 84.20 | 6,861,443 | +6.16(+7.89%) |
Jul 13, 2017 | 77.05 | 79.98 | 74.01 | 78.04 | 8,238,286 | +5.40(+7.43%) |
Jul 12, 2017 | 70.55 | 72.95 | 69.80 | 72.64 | 2,641,412 | +2.60(+3.71%) |
Jul 11, 2017 | 68.50 | 71.00 | 67.80 | 70.04 | 2,985,779 | +1.40(+2.04%) |
Jul 10, 2017 | 67.39 | 69.05 | 64.79 | 68.64 | 2,811,011 | +1.34(+1.99%) |
Jul 07, 2017 | 62.12 | 68.38 | 62.12 | 67.30 | 3,757,782 | +5.83(+9.48%) |
Jul 06, 2017 | 59.70 | 62.78 | 59.15 | 61.47 | 1,540,845 | +0.85(+1.40%) |
Jul 05, 2017 | 61.65 | 62.60 | 60.34 | 60.62 | 1,480,170 | -0.77(-1.25%) |
Jul 03, 2017 | 62.41 | 63.75 | 61.04 | 61.39 | 971,129 | -0.40(-0.65%) |
Jun 30, 2017 | 61.74 | 63.62 | 60.43 | 61.79 | 2,413,812 | +1.79(+2.98%) |
Jun 29, 2017 | 60.16 | 60.85 | 58.77 | 60.00 | 1,376,836 | -1.00(-1.64%) |
Jun 28, 2017 | 59.62 | 61.19 | 58.00 | 61.00 | 1,985,497 | +2.56(+4.38%) |
Jun 27, 2017 | 61.30 | 62.23 | 58.27 | 58.44 | 2,746,624 | -3.15(-5.11%) |
Jun 26, 2017 | 65.01 | 65.01 | 60.77 | 61.59 | 4,650,932 | -4.28(-6.50%) |
Jun 23, 2017 | 67.15 | 65.87 | 2,987,907 | +2.29(+3.60%) | ||
Jun 22, 2017 | 63.06 | 63.95 | 61.92 | 63.58 | 1,315,698 | +0.48(+0.76%) |
Jun 21, 2017 | 61.10 | 64.30 | 61.09 | 63.10 | 1,830,220 | +2.02(+3.31%) |
Jun 20, 2017 | 63.23 | 63.75 | 60.90 | 61.08 | 2,000,937 | -2.12(-3.35%) |
Jun 19, 2017 | 63.30 | 65.23 | 62.29 | 63.20 | 2,595,797 | +0.32(+0.51%) |
Jun 16, 2017 | 62.23 | 63.15 | 60.10 | 62.88 | 2,978,286 | +0.65(+1.04%) |
Jun 15, 2017 | 58.25 | 62.99 | 57.55 | 62.23 | 4,002,402 | +1.28(+2.10%) |
Jun 14, 2017 | 64.00 | 64.90 | 59.61 | 60.95 | 3,745,275 | -2.90(-4.54%) |
Jun 13, 2017 | 66.71 | 67.85 | 63.25 | 63.85 | 3,185,984 | -0.76(-1.18%) |
Jun 12, 2017 | 63.52 | 66.89 | 60.02 | 64.61 | 4,931,172 | -0.10(-0.15%) |
Jun 09, 2017 | 73.89 | 74.00 | 62.04 | 64.71 | 5,292,316 | -8.43(-11.53%) |
Jun 08, 2017 | 71.73 | 73.17 | 70.71 | 73.14 | 2,055,616 | +1.66(+2.32%) |
Jun 07, 2017 | 73.30 | 73.87 | 70.03 | 71.48 | 2,755,202 | -1.93(-2.63%) |
Jun 06, 2017 | 71.35 | 75.59 | 70.50 | 73.41 | 2,964,486 | +0.97(+1.34%) |
Jun 05, 2017 | 74.96 | 75.00 | 71.80 | 72.44 | 2,752,591 | -2.24(-3.00%) |
Jun 02, 2017 | 72.05 | 74.73 | 71.76 | 74.68 | 3,986,834 | +4.67(+6.67%) |