Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.57 | 61.02 | 59.57 | 60.83 | 1,078,927 | +1.31(+2.20%) |
Aug 30, 2017 | 58.82 | 59.58 | 58.82 | 59.52 | 586,737 | +0.49(+0.83%) |
Aug 29, 2017 | 59.24 | 59.42 | 58.88 | 59.03 | 555,584 | -0.27(-0.46%) |
Aug 28, 2017 | 59.36 | 59.43 | 58.96 | 59.30 | 487,630 | +0.06(+0.10%) |
Aug 25, 2017 | 59.85 | 59.16 | 59.24 | 652,121 | -0.10(-0.17%) | |
Aug 24, 2017 | 59.44 | 59.79 | 58.87 | 59.35 | 678,344 | +0.07(+0.11%) |
Aug 23, 2017 | 59.08 | 59.37 | 59.03 | 59.28 | 643,459 | -0.08(-0.14%) |
Aug 22, 2017 | 58.87 | 59.74 | 58.68 | 59.37 | 714,802 | +0.56(+0.95%) |
Aug 21, 2017 | 58.53 | 59.09 | 58.47 | 58.81 | 538,991 | +0.25(+0.42%) |
Aug 18, 2017 | 58.82 | 58.88 | 58.24 | 58.56 | 754,726 | -0.33(-0.56%) |
Aug 17, 2017 | 58.91 | 59.23 | 58.35 | 58.89 | 1,050,075 | -0.06(-0.10%) |
Aug 16, 2017 | 58.20 | 59.00 | 58.19 | 58.95 | 711,713 | +0.84(+1.44%) |
Aug 15, 2017 | 58.04 | 58.29 | 57.96 | 58.11 | 765,341 | +0.05(+0.08%) |
Aug 14, 2017 | 57.98 | 58.37 | 57.76 | 58.06 | 595,154 | +0.26(+0.46%) |
Aug 11, 2017 | 57.67 | 58.10 | 57.53 | 57.80 | 613,798 | +0.13(+0.23%) |
Aug 10, 2017 | 58.18 | 58.45 | 57.59 | 57.67 | 1,208,268 | -0.68(-1.16%) |
Aug 09, 2017 | 58.17 | 58.57 | 57.73 | 58.35 | 1,392,234 | -0.15(-0.26%) |
Aug 08, 2017 | 58.76 | 59.05 | 58.40 | 58.50 | 604,947 | -0.24(-0.40%) |
Aug 07, 2017 | 58.47 | 59.22 | 58.41 | 58.73 | 1,191,953 | +0.21(+0.35%) |
Aug 04, 2017 | 58.37 | 58.85 | 58.37 | 58.53 | 1,188,153 | +0.09(+0.16%) |
Aug 03, 2017 | 58.53 | 58.67 | 58.12 | 58.43 | 1,363,508 | -0.04(-0.06%) |
Aug 02, 2017 | 60.13 | 60.47 | 58.39 | 58.47 | 2,197,696 | -1.91(-3.16%) |
Aug 01, 2017 | 63.21 | 63.21 | 60.23 | 60.37 | 2,155,756 | -1.66(-2.68%) |
Jul 31, 2017 | 62.30 | 62.45 | 61.69 | 62.03 | 1,152,476 | -0.20(-0.32%) |
Jul 28, 2017 | 61.72 | 62.29 | 61.72 | 62.23 | 658,765 | +0.19(+0.30%) |
Jul 27, 2017 | 62.65 | 62.84 | 61.76 | 62.04 | 898,002 | -0.38(-0.60%) |
Jul 26, 2017 | 62.47 | 62.90 | 62.15 | 62.42 | 528,164 | +0.12(+0.20%) |
Jul 25, 2017 | 62.06 | 62.70 | 61.97 | 62.30 | 1,174,313 | +0.21(+0.33%) |
Jul 24, 2017 | 61.41 | 62.18 | 61.35 | 62.09 | 906,984 | +0.71(+1.15%) |
Jul 21, 2017 | 61.23 | 61.58 | 61.09 | 61.38 | 713,734 | -0.06(-0.09%) |
Jul 20, 2017 | 61.54 | 60.96 | 61.44 | 771,731 | +0.42(+0.70%) | |
Jul 19, 2017 | 60.72 | 61.35 | 60.69 | 61.02 | 2,232,149 | +0.45(+0.75%) |
Jul 18, 2017 | 60.42 | 61.00 | 60.19 | 60.56 | 674,380 | -0.08(-0.12%) |
Jul 17, 2017 | 60.32 | 60.84 | 59.83 | 60.64 | 847,271 | +0.39(+0.64%) |
Jul 14, 2017 | 60.34 | 59.91 | 60.25 | 796,290 | +0.30(+0.50%) | |
Jul 13, 2017 | 59.21 | 60.03 | 58.71 | 59.95 | 2,157,891 | +0.86(+1.45%) |
Jul 12, 2017 | 59.41 | 59.81 | 59.05 | 59.09 | 1,359,741 | -0.09(-0.16%) |
Jul 11, 2017 | 58.77 | 59.37 | 58.21 | 59.19 | 1,312,134 | +0.41(+0.71%) |
Jul 10, 2017 | 58.47 | 59.03 | 58.00 | 58.77 | 1,888,506 | +1.09(+1.90%) |
Jul 07, 2017 | 57.56 | 57.95 | 57.43 | 57.68 | 805,159 | +0.24(+0.41%) |
Jul 06, 2017 | 58.38 | 58.42 | 57.42 | 57.44 | 1,280,171 | -1.16(-1.98%) |
Jul 05, 2017 | 58.43 | 58.87 | 58.21 | 58.60 | 953,484 | +0.19(+0.32%) |
Jul 03, 2017 | 58.78 | 58.97 | 58.30 | 58.41 | 560,495 | -0.11(-0.19%) |
Jun 30, 2017 | 58.35 | 59.03 | 58.31 | 58.53 | 842,985 | +0.30(+0.52%) |
Jun 29, 2017 | 58.77 | 58.80 | 57.75 | 58.22 | 711,541 | -0.67(-1.14%) |
Jun 28, 2017 | 58.63 | 59.00 | 58.16 | 58.89 | 669,097 | +0.54(+0.92%) |
Jun 27, 2017 | 59.41 | 59.59 | 58.16 | 58.36 | 824,761 | -0.92(-1.56%) |
Jun 26, 2017 | 59.39 | 59.71 | 59.14 | 59.28 | 640,537 | +0.20(+0.34%) |
Jun 23, 2017 | 59.47 | 59.08 | 1,540,595 | -0.17(-0.29%) | ||
Jun 22, 2017 | 59.16 | 59.53 | 58.61 | 59.25 | 742,396 | +0.04(+0.06%) |
Jun 21, 2017 | 59.48 | 59.99 | 59.05 | 59.21 | 1,894,343 | +0.61(+1.05%) |
Jun 20, 2017 | 58.71 | 58.73 | 58.28 | 58.60 | 755,362 | -0.16(-0.27%) |
Jun 19, 2017 | 58.52 | 58.79 | 58.31 | 58.76 | 1,140,834 | +0.58(+0.99%) |
Jun 16, 2017 | 57.53 | 58.19 | 57.41 | 58.19 | 1,368,104 | +0.63(+1.10%) |
Jun 15, 2017 | 57.19 | 57.71 | 57.02 | 57.55 | 559,869 | -0.16(-0.28%) |
Jun 14, 2017 | 57.78 | 58.17 | 57.33 | 57.71 | 534,580 | +0.23(+0.39%) |
Jun 13, 2017 | 57.03 | 57.64 | 56.99 | 57.49 | 1,529,944 | +0.59(+1.04%) |
Jun 12, 2017 | 56.56 | 57.06 | 55.82 | 56.90 | 932,263 | +0.01(+0.02%) |
Jun 09, 2017 | 58.27 | 58.27 | 56.69 | 56.89 | 769,328 | -1.25(-2.15%) |
Jun 08, 2017 | 58.24 | 58.82 | 57.80 | 58.14 | 564,154 | -0.18(-0.31%) |
Jun 07, 2017 | 58.08 | 58.70 | 58.08 | 58.32 | 729,696 | +0.08(+0.13%) |
Jun 06, 2017 | 58.13 | 58.56 | 58.02 | 58.24 | 762,013 | -0.12(-0.21%) |
Jun 05, 2017 | 58.75 | 58.95 | 58.36 | 58.36 | 646,163 | -0.56(-0.94%) |
Jun 02, 2017 | 58.31 | 59.26 | 56.93 | 58.92 | 1,765,522 | +0.75(+1.29%) |