Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 65.50 | 65.50 | 65.50 | 1,099 | -0.06(-0.08%) | |
Aug 29, 2017 | 65.45 | 65.70 | 65.06 | 65.56 | 2,169 | -0.45(-0.69%) |
Aug 28, 2017 | 65.21 | 66.71 | 65.21 | 66.01 | 2,346 | -0.73(-1.09%) |
Aug 25, 2017 | 66.74 | 66.74 | 66.74 | 66.74 | 1,427 | -0.28(-0.42%) |
Aug 24, 2017 | 67.23 | 67.34 | 67.02 | 67.02 | 3,912 | +1.19(+1.82%) |
Aug 23, 2017 | 65.25 | 65.83 | 65.25 | 65.83 | 2,417 | -1.61(-2.39%) |
Aug 22, 2017 | 67.44 | 67.44 | 65.93 | 67.44 | 2,670 | +1.22(+1.84%) |
Aug 21, 2017 | 65.32 | 66.64 | 65.32 | 66.22 | 7,500 | +0.73(+1.11%) |
Aug 18, 2017 | 65.57 | 65.57 | 65.25 | 65.49 | 1,989 | -0.34(-0.52%) |
Aug 17, 2017 | 65.85 | 65.85 | 65.08 | 65.83 | 1,280 | +0.58(+0.89%) |
Aug 16, 2017 | 65.65 | 65.65 | 65.14 | 65.25 | 7,248 | -1.25(-1.88%) |
Aug 15, 2017 | 66.52 | 66.52 | 66.04 | 66.50 | 2,650 | -0.50(-0.75%) |
Aug 14, 2017 | 66.60 | 67.15 | 66.60 | 67.00 | 4,299 | +1.50(+2.29%) |
Aug 11, 2017 | 66.07 | 66.07 | 65.07 | 65.50 | 2,872 | -0.75(-1.13%) |
Aug 10, 2017 | 66.36 | 66.36 | 66.05 | 66.25 | 3,300 | -0.25(-0.38%) |
Aug 09, 2017 | 66.50 | 66.50 | 66.50 | 66.50 | 1,108 | +0.06(+0.09%) |
Aug 08, 2017 | 65.45 | 66.71 | 65.45 | 66.44 | 7,169 | +0.79(+1.20%) |
Aug 07, 2017 | 65.10 | 65.89 | 65.10 | 65.65 | 4,292 | +1.65(+2.58%) |
Aug 04, 2017 | 64.11 | 64.11 | 64.00 | 64.00 | 1,481 | +0.20(+0.32%) |
Aug 03, 2017 | 63.80 | 64.03 | 63.80 | 63.80 | 4,030 | +0.88(+1.39%) |
Aug 02, 2017 | 63.35 | 63.35 | 62.72 | 62.92 | 3,907 | -0.40(-0.63%) |
Aug 01, 2017 | 63.79 | 63.79 | 63.23 | 63.32 | 2,738 | -0.68(-1.06%) |
Jul 31, 2017 | 63.78 | 64.03 | 63.78 | 64.00 | 3,907 | -0.04(-0.06%) |
Jul 28, 2017 | 63.40 | 64.04 | 63.40 | 64.04 | 2,580 | -0.12(-0.19%) |
Jul 27, 2017 | 63.77 | 64.16 | 63.71 | 64.16 | 2,364 | +0.34(+0.53%) |
Jul 26, 2017 | 63.75 | 63.94 | 63.75 | 63.82 | 1,572 | +0.25(+0.39%) |
Jul 25, 2017 | 63.67 | 63.90 | 63.57 | 63.57 | 7,370 | -0.16(-0.26%) |
Jul 24, 2017 | 63.59 | 63.82 | 63.59 | 63.73 | 1,809 | -0.07(-0.11%) |
Jul 21, 2017 | 63.87 | 63.87 | 63.43 | 63.80 | 3,812 | +0.43(+0.68%) |
Jul 20, 2017 | 63.59 | 63.59 | 63.37 | 63.37 | 2,787 | +0.17(+0.27%) |
Jul 19, 2017 | 62.96 | 63.30 | 62.96 | 63.20 | 1,502 | -0.30(-0.47%) |
Jul 18, 2017 | 64.01 | 64.01 | 63.50 | 63.50 | 2,765 | -0.11(-0.17%) |
Jul 17, 2017 | 64.11 | 64.11 | 63.61 | 63.61 | 620 | -0.62(-0.97%) |
Jul 14, 2017 | 64.21 | 64.23 | 64.21 | 64.23 | 1,142 | -0.17(-0.26%) |
Jul 13, 2017 | 63.39 | 64.40 | 63.39 | 64.40 | 31,775 | +1.59(+2.52%) |
Jul 12, 2017 | 63.00 | 63.00 | 62.63 | 62.81 | 1,845 | -0.54(-0.84%) |
Jul 11, 2017 | 62.81 | 63.35 | 62.81 | 63.35 | 6,334 | -0.76(-1.19%) |
Jul 10, 2017 | 63.98 | 64.18 | 63.98 | 64.11 | 3,737 | -1.07(-1.63%) |
Jul 07, 2017 | 64.94 | 65.18 | 64.94 | 65.18 | 2,224 | +0.53(+0.82%) |
Jul 06, 2017 | 64.53 | 64.76 | 64.30 | 64.65 | 3,176 | +0.16(+0.24%) |
Jul 05, 2017 | 64.64 | 64.73 | 64.27 | 64.50 | 1,396 | +0.65(+1.01%) |
Jul 03, 2017 | 63.88 | 63.88 | 63.76 | 63.85 | 1,217 | -0.41(-0.65%) |
Jun 30, 2017 | 64.22 | 64.27 | 63.87 | 64.27 | 1,643 | +0.05(+0.07%) |
Jun 29, 2017 | 64.17 | 64.22 | 63.70 | 64.22 | 1,246 | -0.23(-0.36%) |
Jun 28, 2017 | 64.47 | 64.53 | 64.01 | 64.45 | 4,063 | -0.45(-0.69%) |
Jun 27, 2017 | 64.50 | 65.10 | 64.50 | 64.90 | 2,611 | +0.33(+0.50%) |
Jun 26, 2017 | 64.80 | 64.80 | 64.50 | 64.58 | 2,527 | +0.25(+0.38%) |
Jun 23, 2017 | 64.11 | 64.80 | 64.11 | 64.33 | 3,957 | +0.02(+0.03%) |
Jun 22, 2017 | 64.06 | 64.45 | 64.05 | 64.31 | 4,479 | +1.52(+2.42%) |
Jun 21, 2017 | 62.97 | 63.02 | 62.55 | 62.79 | 4,010 | -1.21(-1.89%) |
Jun 20, 2017 | 64.08 | 64.24 | 64.00 | 64.00 | 1,725 | -1.37(-2.10%) |
Jun 19, 2017 | 65.49 | 65.49 | 65.37 | 65.37 | 2,446 | -0.58(-0.88%) |
Jun 16, 2017 | 65.52 | 65.98 | 65.27 | 65.95 | 3,052 | -0.51(-0.77%) |
Jun 15, 2017 | 66.53 | 66.56 | 66.32 | 66.46 | 3,346 | +0.22(+0.33%) |
Jun 14, 2017 | 65.99 | 66.48 | 65.99 | 66.24 | 6,149 | -0.30(-0.45%) |
Jun 13, 2017 | 66.49 | 66.54 | 66.49 | 66.54 | 1,975 | -0.31(-0.47%) |
Jun 12, 2017 | 66.88 | 67.00 | 66.75 | 66.86 | 2,656 | +0.31(+0.47%) |
Jun 09, 2017 | 66.35 | 66.71 | 66.18 | 66.54 | 2,474 | -0.41(-0.61%) |
Jun 08, 2017 | 68.00 | 68.00 | 66.35 | 66.95 | 11,641 | +0.96(+1.45%) |
Jun 07, 2017 | 66.32 | 66.32 | 65.94 | 65.99 | 1,812 | -0.81(-1.21%) |
Jun 06, 2017 | 66.30 | 66.93 | 66.30 | 66.80 | 4,571 | +0.78(+1.19%) |
Jun 05, 2017 | 65.89 | 66.13 | 65.65 | 66.01 | 4,885 | +0.96(+1.48%) |
Jun 02, 2017 | 64.85 | 65.45 | 64.85 | 65.05 | 1,780 | +0.35(+0.54%) |