Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.30 | 65.41 | 64.40 | 65.19 | 1,033,503 | -0.15(-0.23%) |
Aug 30, 2017 | 64.90 | 65.71 | 64.73 | 65.34 | 691,736 | +0.56(+0.86%) |
Aug 29, 2017 | 64.34 | 64.91 | 64.10 | 64.78 | 505,829 | +0.26(+0.40%) |
Aug 28, 2017 | 64.55 | 64.68 | 64.27 | 64.52 | 454,063 | -0.16(-0.25%) |
Aug 25, 2017 | 65.24 | 65.28 | 64.52 | 64.68 | 365,602 | -0.49(-0.75%) |
Aug 24, 2017 | 64.77 | 65.36 | 64.66 | 65.17 | 360,562 | +0.27(+0.42%) |
Aug 23, 2017 | 64.12 | 64.97 | 63.95 | 64.90 | 450,439 | +0.61(+0.95%) |
Aug 22, 2017 | 64.84 | 65.00 | 64.15 | 64.29 | 613,680 | -0.24(-0.37%) |
Aug 21, 2017 | 64.06 | 64.69 | 64.06 | 64.53 | 428,418 | +0.28(+0.44%) |
Aug 18, 2017 | 64.21 | 64.40 | 63.83 | 64.25 | 598,963 | -0.17(-0.26%) |
Aug 17, 2017 | 64.93 | 65.03 | 64.40 | 64.42 | 627,724 | -0.47(-0.72%) |
Aug 16, 2017 | 64.71 | 65.07 | 64.54 | 64.89 | 641,802 | +0.39(+0.60%) |
Aug 15, 2017 | 64.52 | 64.71 | 64.19 | 64.50 | 458,002 | +0.03(+0.05%) |
Aug 14, 2017 | 64.14 | 64.77 | 64.07 | 64.47 | 493,671 | +0.44(+0.69%) |
Aug 11, 2017 | 64.17 | 64.40 | 63.80 | 64.03 | 568,973 | -0.17(-0.26%) |
Aug 10, 2017 | 64.39 | 64.40 | 63.76 | 64.20 | 521,009 | -0.22(-0.34%) |
Aug 09, 2017 | 64.91 | 64.97 | 64.09 | 64.42 | 632,536 | -0.55(-0.85%) |
Aug 08, 2017 | 65.30 | 65.37 | 64.66 | 64.97 | 705,348 | +0.17(+0.26%) |
Aug 04, 2017 | 65.15 | 65.26 | 64.55 | 64.80 | 354,884 | -0.18(-0.28%) |
Aug 03, 2017 | 64.73 | 65.19 | 64.70 | 64.98 | 582,653 | +0.27(+0.42%) |
Aug 02, 2017 | 65.15 | 65.50 | 64.71 | 64.71 | 806,546 | -0.53(-0.81%) |
Aug 01, 2017 | 64.90 | 65.51 | 64.41 | 65.24 | 720,176 | +0.41(+0.63%) |
Jul 31, 2017 | 64.49 | 64.96 | 64.47 | 64.83 | 989,174 | +0.46(+0.71%) |
Jul 28, 2017 | 64.74 | 64.81 | 64.20 | 64.37 | 668,188 | -0.50(-0.77%) |
Jul 27, 2017 | 65.00 | 65.27 | 64.07 | 64.87 | 1,068,149 | +0.12(+0.19%) |
Jul 26, 2017 | 65.22 | 65.23 | 64.58 | 64.75 | 788,794 | -0.29(-0.45%) |
Jul 25, 2017 | 65.54 | 66.10 | 64.99 | 65.04 | 787,918 | -1.01(-1.53%) |
Jul 24, 2017 | 65.71 | 66.32 | 65.47 | 66.05 | 642,107 | +0.16(+0.24%) |
Jul 21, 2017 | 65.13 | 65.91 | 64.68 | 65.89 | 1,002,633 | +1.01(+1.56%) |
Jul 20, 2017 | 65.09 | 65.68 | 64.62 | 64.88 | 1,303,975 | +0.87(+1.36%) |
Jul 19, 2017 | 63.11 | 64.03 | 62.94 | 64.01 | 997,154 | +1.05(+1.67%) |
Jul 18, 2017 | 62.38 | 63.04 | 62.16 | 62.96 | 3,012,635 | +0.31(+0.49%) |
Jul 17, 2017 | 62.50 | 62.71 | 62.30 | 62.65 | 475,515 | +0.23(+0.37%) |
Jul 14, 2017 | 61.53 | 62.47 | 61.53 | 62.42 | 583,002 | +0.80(+1.30%) |
Jul 13, 2017 | 61.66 | 62.06 | 61.26 | 61.62 | 672,851 | -0.11(-0.18%) |
Jul 12, 2017 | 61.69 | 62.22 | 61.45 | 61.73 | 546,212 | +0.35(+0.57%) |
Jul 11, 2017 | 61.32 | 61.39 | 60.85 | 61.38 | 474,241 | -0.07(-0.11%) |
Jul 10, 2017 | 61.03 | 61.60 | 60.89 | 61.45 | 660,173 | +0.31(+0.51%) |
Jul 07, 2017 | 60.97 | 61.26 | 60.47 | 61.14 | 567,004 | +0.04(+0.07%) |
Jul 06, 2017 | 60.75 | 61.35 | 60.46 | 61.10 | 1,185,319 | +0.19(+0.31%) |
Jul 05, 2017 | 60.65 | 60.97 | 60.44 | 60.91 | 756,024 | +0.31(+0.51%) |
Jul 04, 2017 | 61.26 | 61.26 | 60.40 | 60.60 | 463,423 | -0.65(-1.06%) |
Jul 03, 2017 | 61.25 | 61.25 | 61.25 | 61.25 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 61.90 | 61.90 | 60.54 | 61.25 | 1,090,095 | -0.53(-0.86%) |
Jun 29, 2017 | 62.69 | 63.12 | 61.45 | 61.78 | 983,411 | -1.51(-2.39%) |
Jun 28, 2017 | 62.94 | 63.56 | 62.81 | 63.29 | 752,681 | +0.42(+0.67%) |
Jun 27, 2017 | 63.06 | 63.51 | 62.82 | 62.87 | 2,404,602 | -0.52(-0.82%) |
Jun 26, 2017 | 62.89 | 63.58 | 62.89 | 63.39 | 645,236 | +0.52(+0.83%) |
Jun 23, 2017 | 62.13 | 62.96 | 62.03 | 62.87 | 499,475 | +0.64(+1.03%) |
Jun 22, 2017 | 62.04 | 62.36 | 61.66 | 62.23 | 820,354 | +0.24(+0.39%) |
Jun 21, 2017 | 62.39 | 62.44 | 61.94 | 61.99 | 724,548 | -0.29(-0.47%) |
Jun 20, 2017 | 62.81 | 63.05 | 62.23 | 62.28 | 565,103 | -0.58(-0.92%) |
Jun 19, 2017 | 62.26 | 63.16 | 62.13 | 62.86 | 701,936 | +0.74(+1.19%) |
Jun 16, 2017 | 62.10 | 62.53 | 61.87 | 62.12 | 2,538,562 | -0.10(-0.16%) |
Jun 15, 2017 | 62.43 | 62.43 | 61.79 | 62.22 | 763,822 | -0.29(-0.46%) |
Jun 14, 2017 | 62.73 | 62.96 | 62.31 | 62.51 | 815,782 | -0.24(-0.38%) |
Jun 13, 2017 | 62.80 | 62.83 | 62.29 | 62.75 | 968,721 | -0.02(-0.03%) |
Jun 12, 2017 | 62.57 | 63.50 | 62.53 | 62.77 | 1,118,648 | +0.02(+0.03%) |
Jun 09, 2017 | 62.47 | 62.84 | 62.18 | 62.75 | 715,359 | +0.43(+0.69%) |
Jun 08, 2017 | 62.39 | 62.39 | 61.66 | 62.32 | 676,632 | -0.49(-0.78%) |
Jun 07, 2017 | 63.25 | 63.25 | 62.80 | 62.81 | 638,375 | -0.43(-0.68%) |
Jun 06, 2017 | 63.08 | 63.27 | 62.97 | 63.24 | 444,592 | +0.23(+0.37%) |
Jun 05, 2017 | 63.25 | 63.28 | 62.76 | 63.01 | 382,220 | -0.22(-0.35%) |
Jun 02, 2017 | 63.14 | 63.38 | 63.09 | 63.23 | 523,643 | +0.14(+0.22%) |