Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.16 | 64.84 | 62.71 | 64.80 | 4,557,539 | +3.15(+5.11%) |
Aug 30, 2017 | 60.48 | 62.02 | 59.84 | 61.65 | 1,762,252 | +1.36(+2.26%) |
Aug 29, 2017 | 60.42 | 60.72 | 59.35 | 60.29 | 2,601,552 | -1.28(-2.08%) |
Aug 28, 2017 | 62.68 | 63.58 | 60.96 | 61.57 | 2,052,431 | -1.12(-1.78%) |
Aug 25, 2017 | 65.52 | 65.74 | 62.38 | 62.69 | 1,367,961 | -2.56(-3.92%) |
Aug 24, 2017 | 64.72 | 65.56 | 64.44 | 65.25 | 1,272,393 | +0.87(+1.35%) |
Aug 23, 2017 | 63.70 | 65.20 | 63.08 | 64.38 | 937,140 | +0.09(+0.13%) |
Aug 22, 2017 | 65.52 | 66.77 | 63.43 | 64.29 | 2,199,923 | -1.81(-2.74%) |
Aug 21, 2017 | 64.58 | 66.30 | 64.29 | 66.11 | 2,566,509 | +2.20(+3.45%) |
Aug 18, 2017 | 62.22 | 64.34 | 61.28 | 63.90 | 2,536,128 | +1.94(+3.14%) |
Aug 17, 2017 | 62.48 | 63.69 | 61.22 | 61.96 | 2,681,393 | -0.48(-0.76%) |
Aug 16, 2017 | 61.70 | 63.22 | 61.10 | 62.44 | 7,841,508 | -0.95(-1.50%) |
Aug 15, 2017 | 64.23 | 66.50 | 62.93 | 63.39 | 5,109,435 | -6.49(-9.28%) |
Aug 14, 2017 | 69.17 | 71.58 | 69.13 | 69.88 | 2,039,864 | +1.44(+2.10%) |
Aug 11, 2017 | 66.71 | 69.96 | 65.68 | 68.44 | 2,707,815 | +0.92(+1.36%) |
Aug 10, 2017 | 69.38 | 71.80 | 63.87 | 67.52 | 4,031,331 | -0.10(-0.14%) |
Aug 09, 2017 | 65.47 | 68.51 | 65.46 | 67.62 | 2,351,320 | +1.47(+2.23%) |
Aug 08, 2017 | 66.41 | 67.33 | 65.59 | 66.14 | 1,355,359 | -0.27(-0.40%) |
Aug 07, 2017 | 64.00 | 67.51 | 64.00 | 66.41 | 2,292,830 | +2.68(+4.20%) |
Aug 04, 2017 | 64.24 | 62.98 | 63.73 | 911,526 | -0.51(-0.80%) | |
Aug 03, 2017 | 61.58 | 64.74 | 61.06 | 64.24 | 1,248,165 | +2.50(+4.05%) |
Aug 02, 2017 | 62.59 | 62.75 | 60.04 | 61.74 | 1,276,471 | -0.47(-0.75%) |
Aug 01, 2017 | 62.39 | 62.57 | 61.75 | 62.21 | 818,069 | +0.21(+0.34%) |
Jul 31, 2017 | 62.71 | 63.34 | 61.28 | 62.00 | 939,710 | -0.12(-0.20%) |
Jul 28, 2017 | 60.89 | 62.49 | 60.17 | 62.13 | 789,510 | +0.87(+1.42%) |
Jul 27, 2017 | 62.34 | 62.89 | 59.49 | 61.26 | 1,488,820 | -0.44(-0.72%) |
Jul 26, 2017 | 63.89 | 64.12 | 60.79 | 61.70 | 1,792,718 | -1.62(-2.56%) |
Jul 25, 2017 | 62.09 | 63.86 | 61.32 | 63.32 | 1,484,028 | +2.02(+3.30%) |
Jul 24, 2017 | 58.62 | 61.96 | 58.10 | 61.30 | 1,636,524 | +2.69(+4.59%) |
Jul 21, 2017 | 58.70 | 58.90 | 57.93 | 58.61 | 724,075 | +0.03(+0.04%) |
Jul 20, 2017 | 59.45 | 57.76 | 58.59 | 1,021,087 | +0.82(+1.43%) | |
Jul 19, 2017 | 58.59 | 59.51 | 57.61 | 57.76 | 1,017,366 | -0.44(-0.76%) |
Jul 18, 2017 | 56.81 | 58.53 | 56.07 | 58.21 | 1,230,723 | +1.08(+1.90%) |
Jul 17, 2017 | 56.37 | 58.44 | 55.72 | 57.12 | 3,063,601 | +1.80(+3.26%) |
Jul 14, 2017 | 50.97 | 55.57 | 50.95 | 55.32 | 3,057,299 | +4.61(+9.10%) |
Jul 13, 2017 | 52.03 | 52.18 | 50.41 | 50.70 | 1,585,022 | -1.31(-2.52%) |
Jul 12, 2017 | 50.45 | 52.03 | 49.55 | 52.01 | 1,527,276 | +2.06(+4.13%) |
Jul 11, 2017 | 50.43 | 50.71 | 49.78 | 49.95 | 1,143,274 | -0.33(-0.66%) |
Jul 10, 2017 | 49.54 | 50.73 | 49.54 | 50.28 | 1,199,786 | +1.00(+2.02%) |
Jul 07, 2017 | 49.03 | 50.09 | 48.99 | 49.28 | 753,780 | +0.30(+0.62%) |
Jul 06, 2017 | 49.51 | 48.46 | 48.98 | 1,129,580 | -0.36(-0.72%) | |
Jul 05, 2017 | 50.71 | 50.79 | 48.54 | 49.33 | 1,623,536 | -1.57(-3.08%) |
Jul 03, 2017 | 50.98 | 51.51 | 50.12 | 50.90 | 428,731 | +0.58(+1.15%) |
Jun 30, 2017 | 50.07 | 51.00 | 49.37 | 50.32 | 1,542,186 | +0.58(+1.17%) |
Jun 29, 2017 | 48.18 | 50.29 | 48.13 | 49.74 | 1,076,783 | -0.95(-1.86%) |
Jun 28, 2017 | 49.45 | 50.78 | 49.10 | 50.69 | 1,026,576 | +1.48(+3.01%) |
Jun 27, 2017 | 50.58 | 50.85 | 48.97 | 49.20 | 728,187 | -1.54(-3.04%) |
Jun 26, 2017 | 51.16 | 52.76 | 50.50 | 50.75 | 961,750 | -0.24(-0.48%) |
Jun 23, 2017 | 50.99 | 804,483 | +0.42(+0.82%) | |||
Jun 22, 2017 | 50.17 | 50.77 | 49.00 | 50.57 | 1,116,788 | -0.57(-1.12%) |
Jun 21, 2017 | 50.47 | 51.21 | 50.12 | 51.15 | 704,104 | +0.77(+1.53%) |
Jun 20, 2017 | 49.53 | 50.64 | 49.12 | 50.38 | 1,034,248 | +0.87(+1.75%) |
Jun 19, 2017 | 48.08 | 50.16 | 47.88 | 49.51 | 1,178,044 | +1.89(+3.97%) |
Jun 16, 2017 | 47.60 | 47.72 | 47.03 | 47.62 | 853,020 | -0.19(-0.40%) |
Jun 15, 2017 | 49.08 | 49.17 | 46.14 | 47.81 | 1,751,996 | -2.07(-4.16%) |
Jun 14, 2017 | 50.77 | 51.04 | 49.43 | 49.88 | 917,284 | -0.55(-1.08%) |
Jun 13, 2017 | 50.68 | 51.36 | 50.02 | 50.43 | 1,237,817 | +0.34(+0.68%) |
Jun 12, 2017 | 50.10 | 50.86 | 49.60 | 50.09 | 1,425,732 | -0.95(-1.85%) |
Jun 09, 2017 | 51.47 | 52.29 | 49.87 | 51.03 | 1,354,919 | -0.61(-1.18%) |
Jun 08, 2017 | 52.88 | 53.35 | 50.73 | 51.64 | 1,951,757 | -0.39(-0.75%) |
Jun 07, 2017 | 51.11 | 52.21 | 51.01 | 52.03 | 2,752,417 | +0.95(+1.87%) |
Jun 06, 2017 | 50.99 | 51.68 | 50.31 | 51.08 | 1,295,644 | -0.14(-0.27%) |
Jun 05, 2017 | 51.47 | 52.35 | 50.95 | 51.22 | 986,356 | -0.15(-0.29%) |
Jun 02, 2017 | 51.95 | 52.17 | 50.51 | 51.36 | 924,170 | -0.42(-0.80%) |