Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.13 | 66.07 | 65.12 | 65.92 | 665,047 | +0.49(+0.74%) |
Aug 30, 2017 | 65.59 | 64.89 | 65.44 | 349,223 | +0.75(+1.16%) | |
Aug 29, 2017 | 63.78 | 64.87 | 63.78 | 64.68 | 348,028 | +0.39(+0.61%) |
Aug 28, 2017 | 64.36 | 64.73 | 64.21 | 64.29 | 349,356 | -0.06(-0.09%) |
Aug 25, 2017 | 63.91 | 64.55 | 63.83 | 64.35 | 660,360 | +0.17(+0.26%) |
Aug 24, 2017 | 63.75 | 64.64 | 63.70 | 64.18 | 529,660 | -0.08(-0.12%) |
Aug 23, 2017 | 63.97 | 64.45 | 63.96 | 64.26 | 258,588 | +0.13(+0.21%) |
Aug 22, 2017 | 63.46 | 64.24 | 63.46 | 64.13 | 541,949 | +0.13(+0.21%) |
Aug 21, 2017 | 63.82 | 64.11 | 63.59 | 63.99 | 199,030 | +0.34(+0.53%) |
Aug 18, 2017 | 63.93 | 64.07 | 63.46 | 63.65 | 500,637 | -0.60(-0.94%) |
Aug 17, 2017 | 64.87 | 64.97 | 64.17 | 64.26 | 419,506 | -1.29(-1.96%) |
Aug 16, 2017 | 65.24 | 65.75 | 65.24 | 65.54 | 199,531 | +0.27(+0.41%) |
Aug 15, 2017 | 65.98 | 65.98 | 65.15 | 65.28 | 406,957 | -0.64(-0.97%) |
Aug 14, 2017 | 65.75 | 66.01 | 65.64 | 65.91 | 457,357 | +1.22(+1.89%) |
Aug 11, 2017 | 64.57 | 65.02 | 64.48 | 64.69 | 503,807 | +0.11(+0.18%) |
Aug 10, 2017 | 65.24 | 65.36 | 64.51 | 64.58 | 389,159 | -0.91(-1.39%) |
Aug 09, 2017 | 65.24 | 65.55 | 65.05 | 65.49 | 205,508 | -0.28(-0.42%) |
Aug 08, 2017 | 65.57 | 66.24 | 65.56 | 65.76 | 269,818 | +0.07(+0.11%) |
Aug 07, 2017 | 65.32 | 65.76 | 65.26 | 65.69 | 330,278 | -0.11(-0.17%) |
Aug 04, 2017 | 65.69 | 65.81 | 65.28 | 65.80 | 430,624 | +0.60(+0.92%) |
Aug 03, 2017 | 65.30 | 65.56 | 65.01 | 65.20 | 391,315 | -0.16(-0.25%) |
Aug 02, 2017 | 65.37 | 65.57 | 65.07 | 65.37 | 583,865 | +0.10(+0.15%) |
Aug 01, 2017 | 66.43 | 66.44 | 64.82 | 65.27 | 1,168,522 | -0.14(-0.21%) |
Jul 31, 2017 | 65.46 | 65.56 | 65.10 | 65.41 | 519,722 | -0.19(-0.29%) |
Jul 28, 2017 | 65.62 | 65.82 | 65.20 | 65.60 | 474,674 | -0.07(-0.10%) |
Jul 27, 2017 | 65.73 | 66.01 | 65.33 | 65.67 | 498,515 | -0.15(-0.23%) |
Jul 26, 2017 | 65.47 | 65.89 | 65.21 | 65.82 | 869,753 | -0.45(-0.68%) |
Jul 25, 2017 | 65.85 | 66.47 | 65.65 | 66.27 | 1,113,102 | +1.40(+2.16%) |
Jul 24, 2017 | 64.07 | 65.15 | 64.03 | 64.87 | 1,445,813 | +0.43(+0.67%) |
Jul 21, 2017 | 64.89 | 65.41 | 63.45 | 64.44 | 3,966,110 | -5.50(-7.86%) |
Jul 20, 2017 | 69.69 | 70.46 | 69.57 | 69.93 | 1,499,775 | -0.83(-1.17%) |
Jul 19, 2017 | 70.65 | 70.77 | 70.40 | 70.76 | 561,348 | +0.15(+0.21%) |
Jul 18, 2017 | 70.30 | 70.93 | 70.30 | 70.61 | 802,788 | +0.35(+0.50%) |
Jul 17, 2017 | 70.05 | 70.59 | 69.97 | 70.26 | 417,571 | -0.15(-0.21%) |
Jul 14, 2017 | 70.11 | 70.59 | 69.81 | 70.41 | 390,220 | +0.57(+0.82%) |
Jul 13, 2017 | 69.84 | 70.40 | 69.75 | 69.84 | 604,829 | -0.19(-0.28%) |
Jul 12, 2017 | 69.83 | 70.31 | 69.76 | 70.03 | 674,651 | +0.40(+0.57%) |
Jul 11, 2017 | 68.79 | 69.82 | 68.70 | 69.63 | 618,549 | +0.01(+0.02%) |
Jul 10, 2017 | 69.13 | 69.75 | 68.92 | 69.62 | 567,225 | +0.71(+1.02%) |
Jul 07, 2017 | 68.33 | 69.06 | 68.23 | 68.91 | 469,477 | +0.78(+1.14%) |
Jul 06, 2017 | 68.73 | 68.73 | 68.00 | 68.14 | 672,896 | -0.30(-0.43%) |
Jul 05, 2017 | 68.57 | 68.65 | 67.49 | 68.43 | 1,046,151 | +1.17(+1.74%) |
Jul 03, 2017 | 67.08 | 67.50 | 66.93 | 67.26 | 526,244 | +1.00(+1.51%) |
Jun 30, 2017 | 65.76 | 66.49 | 65.70 | 66.26 | 636,863 | +0.51(+0.77%) |
Jun 29, 2017 | 65.66 | 65.98 | 65.12 | 65.75 | 757,591 | -0.16(-0.25%) |
Jun 28, 2017 | 64.91 | 66.02 | 64.85 | 65.91 | 1,154,156 | +0.98(+1.51%) |
Jun 27, 2017 | 65.61 | 65.63 | 64.74 | 64.93 | 1,385,226 | -0.94(-1.43%) |
Jun 26, 2017 | 65.49 | 66.10 | 65.41 | 65.87 | 612,310 | +0.21(+0.32%) |
Jun 23, 2017 | 65.51 | 65.85 | 65.22 | 65.66 | 310,354 | +0.14(+0.22%) |
Jun 22, 2017 | 65.29 | 65.82 | 64.97 | 65.52 | 634,466 | -0.05(-0.07%) |
Jun 21, 2017 | 65.15 | 65.66 | 64.99 | 65.56 | 620,436 | +0.04(+0.06%) |
Jun 20, 2017 | 66.07 | 66.28 | 65.49 | 65.52 | 483,401 | -1.28(-1.92%) |
Jun 19, 2017 | 66.06 | 66.88 | 65.99 | 66.80 | 642,178 | +0.47(+0.71%) |
Jun 16, 2017 | 67.60 | 67.61 | 65.63 | 66.33 | 1,282,984 | -0.69(-1.04%) |
Jun 15, 2017 | 66.71 | 67.28 | 66.33 | 67.03 | 610,543 | -0.10(-0.14%) |
Jun 14, 2017 | 68.14 | 68.15 | 66.82 | 67.12 | 772,335 | -0.56(-0.82%) |
Jun 13, 2017 | 67.20 | 67.94 | 67.18 | 67.68 | 986,856 | +0.14(+0.21%) |
Jun 12, 2017 | 67.21 | 67.65 | 67.05 | 67.53 | 889,881 | -0.02(-0.03%) |
Jun 09, 2017 | 67.39 | 67.89 | 67.16 | 67.55 | 1,013,473 | -0.56(-0.82%) |
Jun 08, 2017 | 68.11 | 68.28 | 67.73 | 68.11 | 1,109,911 | -1.48(-2.13%) |
Jun 07, 2017 | 68.97 | 69.64 | 68.82 | 69.59 | 843,151 | +0.22(+0.31%) |
Jun 06, 2017 | 69.38 | 69.78 | 69.13 | 69.37 | 542,756 | -0.24(-0.35%) |
Jun 05, 2017 | 69.23 | 69.90 | 69.17 | 69.61 | 1,640,449 | +0.13(+0.18%) |
Jun 02, 2017 | 68.75 | 69.78 | 68.50 | 69.49 | 777,097 | +0.71(+1.04%) |