Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 66.28 | 67.42 | 65.89 | 67.14 | 222,366 | +1.19(+1.80%) |
Aug 30, 2017 | 65.07 | 66.04 | 64.93 | 65.95 | 205,408 | +0.73(+1.11%) |
Aug 29, 2017 | 64.40 | 65.30 | 64.15 | 65.23 | 111,735 | +0.61(+0.95%) |
Aug 28, 2017 | 64.69 | 64.98 | 64.24 | 64.61 | 279,805 | +0.11(+0.18%) |
Aug 25, 2017 | 64.59 | 64.73 | 64.11 | 64.50 | 127,228 | +0.21(+0.33%) |
Aug 24, 2017 | 64.64 | 64.64 | 63.96 | 64.29 | 92,599 | -0.03(-0.04%) |
Aug 23, 2017 | 64.55 | 64.94 | 64.16 | 64.32 | 257,976 | -0.78(-1.20%) |
Aug 22, 2017 | 64.86 | 65.21 | 64.46 | 65.10 | 160,879 | +0.52(+0.80%) |
Aug 21, 2017 | 64.95 | 65.22 | 64.40 | 64.58 | 212,911 | -0.31(-0.47%) |
Aug 18, 2017 | 63.48 | 64.94 | 62.88 | 64.89 | 340,876 | +0.63(+0.97%) |
Aug 17, 2017 | 66.25 | 66.34 | 64.24 | 64.26 | 336,340 | -2.21(-3.33%) |
Aug 16, 2017 | 66.68 | 67.14 | 66.33 | 66.48 | 241,010 | -0.05(-0.07%) |
Aug 15, 2017 | 66.80 | 67.19 | 66.41 | 66.53 | 241,986 | -0.16(-0.24%) |
Aug 14, 2017 | 66.82 | 67.18 | 66.48 | 66.69 | 235,215 | +0.38(+0.58%) |
Aug 11, 2017 | 66.51 | 66.94 | 66.27 | 66.31 | 219,937 | +0.03(+0.04%) |
Aug 10, 2017 | 66.93 | 67.18 | 66.23 | 66.28 | 370,523 | -0.95(-1.42%) |
Aug 09, 2017 | 67.24 | 67.80 | 66.95 | 67.23 | 190,770 | -0.45(-0.66%) |
Aug 08, 2017 | 67.36 | 68.47 | 67.29 | 67.68 | 214,012 | +0.17(+0.25%) |
Aug 07, 2017 | 66.80 | 67.84 | 66.80 | 67.51 | 219,971 | +0.85(+1.27%) |
Aug 04, 2017 | 66.63 | 66.77 | 66.26 | 66.66 | 122,129 | +0.16(+0.24%) |
Aug 03, 2017 | 66.34 | 67.26 | 66.01 | 66.50 | 274,399 | -0.05(-0.07%) |
Aug 02, 2017 | 66.71 | 67.01 | 66.17 | 66.55 | 234,110 | -0.26(-0.39%) |
Aug 01, 2017 | 67.06 | 67.29 | 66.50 | 66.80 | 293,667 | +0.05(+0.07%) |
Jul 31, 2017 | 67.19 | 67.45 | 66.44 | 66.76 | 201,971 | -0.31(-0.47%) |
Jul 28, 2017 | 66.85 | 67.54 | 66.59 | 67.07 | 161,669 | -0.15(-0.23%) |
Jul 27, 2017 | 66.89 | 67.50 | 66.87 | 67.22 | 204,088 | +0.02(+0.03%) |
Jul 26, 2017 | 68.92 | 69.29 | 67.15 | 67.20 | 328,293 | -1.85(-2.68%) |
Jul 25, 2017 | 68.32 | 69.65 | 67.17 | 69.06 | 986,385 | +3.31(+5.04%) |
Jul 24, 2017 | 65.41 | 65.94 | 64.93 | 65.74 | 423,838 | +0.31(+0.48%) |
Jul 21, 2017 | 66.69 | 66.69 | 65.16 | 65.43 | 278,648 | -0.83(-1.25%) |
Jul 20, 2017 | 66.54 | 66.05 | 66.26 | 115,387 | +0.11(+0.17%) | |
Jul 19, 2017 | 65.36 | 66.38 | 64.91 | 66.14 | 241,273 | +0.95(+1.45%) |
Jul 18, 2017 | 65.28 | 65.65 | 64.37 | 65.20 | 171,203 | -0.38(-0.58%) |
Jul 17, 2017 | 66.30 | 66.57 | 65.40 | 65.58 | 282,658 | -0.81(-1.22%) |
Jul 14, 2017 | 64.93 | 66.64 | 64.63 | 66.39 | 296,540 | +1.99(+3.08%) |
Jul 13, 2017 | 64.72 | 64.75 | 63.99 | 64.41 | 164,184 | -0.40(-0.62%) |
Jul 12, 2017 | 65.43 | 65.99 | 64.76 | 64.81 | 269,563 | -0.26(-0.40%) |
Jul 11, 2017 | 64.43 | 65.13 | 63.99 | 65.07 | 376,632 | +0.65(+1.01%) |
Jul 10, 2017 | 63.89 | 64.76 | 63.55 | 64.42 | 382,008 | +0.16(+0.25%) |
Jul 07, 2017 | 64.32 | 64.77 | 64.00 | 64.25 | 354,573 | +0.16(+0.25%) |
Jul 06, 2017 | 64.88 | 65.24 | 63.80 | 64.09 | 296,639 | -1.01(-1.55%) |
Jul 05, 2017 | 64.54 | 65.18 | 64.38 | 65.10 | 276,502 | +0.31(+0.49%) |
Jul 03, 2017 | 64.78 | 65.33 | 64.39 | 64.79 | 140,442 | +0.29(+0.44%) |
Jun 30, 2017 | 64.46 | 65.21 | 63.52 | 64.50 | 230,830 | +0.25(+0.39%) |
Jun 29, 2017 | 65.43 | 65.43 | 64.05 | 64.25 | 278,252 | -0.98(-1.51%) |
Jun 28, 2017 | 65.41 | 65.75 | 64.93 | 65.24 | 368,967 | +0.31(+0.49%) |
Jun 27, 2017 | 65.65 | 65.86 | 64.88 | 64.92 | 280,797 | -0.82(-1.25%) |
Jun 26, 2017 | 65.77 | 66.12 | 65.38 | 65.74 | 254,988 | -0.02(-0.03%) |
Jun 23, 2017 | 65.87 | 66.00 | 64.69 | 65.76 | 341,251 | -0.07(-0.10%) |
Jun 22, 2017 | 64.60 | 65.90 | 64.20 | 65.83 | 426,861 | +1.90(+2.97%) |
Jun 21, 2017 | 65.13 | 65.26 | 63.87 | 63.93 | 216,648 | -0.99(-1.53%) |
Jun 20, 2017 | 65.68 | 65.68 | 64.28 | 64.92 | 287,808 | -0.93(-1.41%) |
Jun 19, 2017 | 66.35 | 66.76 | 65.18 | 65.85 | 330,470 | -0.14(-0.22%) |
Jun 16, 2017 | 64.60 | 66.03 | 64.05 | 65.99 | 725,680 | +0.52(+0.79%) |
Jun 15, 2017 | 65.91 | 66.52 | 65.25 | 65.48 | 428,170 | -1.33(-1.99%) |
Jun 14, 2017 | 66.68 | 67.31 | 66.22 | 66.80 | 453,908 | +0.14(+0.21%) |
Jun 13, 2017 | 66.96 | 67.09 | 66.37 | 66.66 | 221,164 | -0.22(-0.33%) |
Jun 12, 2017 | 67.73 | 68.24 | 66.51 | 66.88 | 367,887 | -0.78(-1.16%) |
Jun 09, 2017 | 67.50 | 68.15 | 67.39 | 67.66 | 287,988 | +0.35(+0.52%) |
Jun 08, 2017 | 66.11 | 67.49 | 65.75 | 67.31 | 252,839 | +1.15(+1.73%) |
Jun 07, 2017 | 66.23 | 67.05 | 65.62 | 66.16 | 293,797 | +0.05(+0.07%) |
Jun 06, 2017 | 66.00 | 66.66 | 65.51 | 66.12 | 236,406 | -0.34(-0.52%) |
Jun 05, 2017 | 66.50 | 67.00 | 66.17 | 66.46 | 226,236 | +0.00(+0.00%) |
Jun 02, 2017 | 66.09 | 67.35 | 65.66 | 66.46 | 253,876 | +0.47(+0.71%) |