Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.27 | 65.27 | 64.24 | 64.89 | 773,932 | -0.16(-0.24%) |
Aug 30, 2017 | 64.53 | 65.58 | 64.39 | 65.05 | 1,069,763 | +0.64(+1.00%) |
Aug 29, 2017 | 62.94 | 64.63 | 62.57 | 64.41 | 904,279 | +1.25(+1.99%) |
Aug 28, 2017 | 62.28 | 63.21 | 61.97 | 63.15 | 758,176 | +1.17(+1.89%) |
Aug 25, 2017 | 61.12 | 62.41 | 61.04 | 61.98 | 519,958 | +1.19(+1.96%) |
Aug 24, 2017 | 61.22 | 61.38 | 60.60 | 60.79 | 506,998 | -0.11(-0.18%) |
Aug 23, 2017 | 61.50 | 61.52 | 60.89 | 60.90 | 498,365 | -0.84(-1.37%) |
Aug 22, 2017 | 61.01 | 61.88 | 60.81 | 61.75 | 618,016 | +0.81(+1.32%) |
Aug 21, 2017 | 61.51 | 61.75 | 60.61 | 60.94 | 886,934 | -0.63(-1.02%) |
Aug 18, 2017 | 61.98 | 62.06 | 61.53 | 61.57 | 497,974 | -0.42(-0.67%) |
Aug 17, 2017 | 62.68 | 62.86 | 61.94 | 61.99 | 560,929 | -0.94(-1.50%) |
Aug 16, 2017 | 63.63 | 64.54 | 62.89 | 62.93 | 902,064 | -0.47(-0.74%) |
Aug 15, 2017 | 63.50 | 64.07 | 63.36 | 63.40 | 446,590 | -0.09(-0.14%) |
Aug 14, 2017 | 62.99 | 63.84 | 62.84 | 63.49 | 446,634 | +0.95(+1.52%) |
Aug 11, 2017 | 62.02 | 62.82 | 61.88 | 62.54 | 582,911 | +0.65(+1.05%) |
Aug 10, 2017 | 62.65 | 63.11 | 61.81 | 61.89 | 474,968 | -1.16(-1.83%) |
Aug 09, 2017 | 62.62 | 63.11 | 62.02 | 63.05 | 370,085 | +0.20(+0.32%) |
Aug 08, 2017 | 62.66 | 63.48 | 62.26 | 62.85 | 720,980 | +0.23(+0.36%) |
Aug 07, 2017 | 62.48 | 62.74 | 61.74 | 62.62 | 449,879 | +0.12(+0.19%) |
Aug 04, 2017 | 62.90 | 61.60 | 62.50 | 752,500 | +1.06(+1.72%) | |
Aug 03, 2017 | 61.31 | 61.81 | 61.05 | 61.44 | 408,529 | +0.20(+0.33%) |
Aug 02, 2017 | 61.37 | 61.68 | 60.71 | 61.24 | 527,420 | -0.10(-0.17%) |
Aug 01, 2017 | 62.53 | 62.53 | 60.88 | 61.35 | 682,671 | -0.95(-1.53%) |
Jul 31, 2017 | 63.68 | 61.77 | 62.30 | 787,449 | -1.39(-2.18%) | |
Jul 28, 2017 | 62.63 | 63.92 | 62.63 | 63.69 | 789,091 | +1.07(+1.71%) |
Jul 27, 2017 | 66.61 | 67.24 | 62.18 | 62.62 | 1,188,358 | -2.60(-3.98%) |
Jul 26, 2017 | 64.96 | 65.37 | 64.87 | 65.22 | 1,204,602 | +0.31(+0.48%) |
Jul 25, 2017 | 64.67 | 65.42 | 64.50 | 64.91 | 1,817,790 | +0.83(+1.30%) |
Jul 24, 2017 | 63.36 | 64.41 | 63.25 | 64.07 | 803,830 | +0.77(+1.22%) |
Jul 21, 2017 | 62.89 | 63.47 | 62.62 | 63.30 | 722,351 | +0.20(+0.32%) |
Jul 20, 2017 | 63.74 | 63.06 | 63.10 | 751,499 | -0.64(-1.01%) | |
Jul 19, 2017 | 63.85 | 63.97 | 63.26 | 63.74 | 303,516 | -0.12(-0.18%) |
Jul 18, 2017 | 64.40 | 64.48 | 63.81 | 63.86 | 442,838 | -0.69(-1.07%) |
Jul 17, 2017 | 64.73 | 65.35 | 64.35 | 64.55 | 403,689 | -0.40(-0.62%) |
Jul 14, 2017 | 64.57 | 65.21 | 64.49 | 64.95 | 401,620 | +0.49(+0.76%) |
Jul 13, 2017 | 64.55 | 64.62 | 63.74 | 64.46 | 479,862 | +0.14(+0.22%) |
Jul 12, 2017 | 63.66 | 64.50 | 63.66 | 64.32 | 409,856 | +0.94(+1.48%) |
Jul 11, 2017 | 63.75 | 63.90 | 63.05 | 63.39 | 488,562 | -0.37(-0.58%) |
Jul 10, 2017 | 63.67 | 64.33 | 63.62 | 63.76 | 706,069 | +0.20(+0.32%) |
Jul 07, 2017 | 62.93 | 63.70 | 61.88 | 63.55 | 729,737 | +0.63(+1.00%) |
Jul 06, 2017 | 63.20 | 63.57 | 62.69 | 62.92 | 674,570 | -0.48(-0.76%) |
Jul 05, 2017 | 62.87 | 63.80 | 62.35 | 63.40 | 712,992 | +0.53(+0.84%) |
Jul 03, 2017 | 62.15 | 63.20 | 62.01 | 62.88 | 292,801 | +1.01(+1.64%) |
Jun 30, 2017 | 61.90 | 62.14 | 60.67 | 61.87 | 604,784 | +0.15(+0.24%) |
Jun 29, 2017 | 62.37 | 62.58 | 61.16 | 61.72 | 800,017 | -0.47(-0.76%) |
Jun 28, 2017 | 60.72 | 62.29 | 60.72 | 62.19 | 857,638 | +1.87(+3.10%) |
Jun 27, 2017 | 59.99 | 60.90 | 59.85 | 60.32 | 576,241 | +0.25(+0.42%) |
Jun 26, 2017 | 60.00 | 60.33 | 59.86 | 60.07 | 377,215 | +0.21(+0.36%) |
Jun 23, 2017 | 60.07 | 59.85 | 1,281,413 | +0.45(+0.77%) | ||
Jun 22, 2017 | 59.86 | 60.18 | 58.86 | 59.40 | 550,481 | -0.46(-0.77%) |
Jun 21, 2017 | 60.42 | 60.66 | 59.67 | 59.86 | 475,445 | -0.34(-0.56%) |
Jun 20, 2017 | 61.52 | 61.52 | 60.07 | 60.20 | 495,362 | -1.46(-2.36%) |
Jun 19, 2017 | 61.88 | 61.93 | 61.02 | 61.65 | 577,337 | +0.14(+0.22%) |
Jun 16, 2017 | 61.20 | 61.57 | 60.91 | 61.51 | 1,079,936 | +0.31(+0.51%) |
Jun 15, 2017 | 60.59 | 61.22 | 60.24 | 61.20 | 533,428 | +0.03(+0.04%) |
Jun 14, 2017 | 62.05 | 62.05 | 60.60 | 61.18 | 629,373 | -0.83(-1.34%) |
Jun 13, 2017 | 61.79 | 62.66 | 61.69 | 62.01 | 660,947 | +0.36(+0.58%) |
Jun 12, 2017 | 61.01 | 62.11 | 61.01 | 61.65 | 717,176 | +0.66(+1.09%) |
Jun 09, 2017 | 61.11 | 61.27 | 60.16 | 60.99 | 618,789 | +0.09(+0.15%) |
Jun 08, 2017 | 60.90 | 61.61 | 60.72 | 60.90 | 628,207 | +0.12(+0.19%) |
Jun 07, 2017 | 59.78 | 60.89 | 59.74 | 60.78 | 890,475 | +1.07(+1.80%) |
Jun 06, 2017 | 60.62 | 60.62 | 58.81 | 59.71 | 684,798 | +0.35(+0.59%) |
Jun 05, 2017 | 59.18 | 59.56 | 58.66 | 59.36 | 663,412 | +0.71(+1.22%) |
Jun 02, 2017 | 58.46 | 59.44 | 58.35 | 58.64 | 488,800 | +0.25(+0.42%) |