Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.83 | 63.10 | 61.59 | 62.88 | 85,989 | +1.95(+3.20%) |
Aug 30, 2017 | 59.77 | 61.28 | 59.59 | 60.93 | 97,319 | +0.97(+1.61%) |
Aug 29, 2017 | 58.58 | 60.32 | 58.31 | 59.97 | 162,088 | +0.08(+0.13%) |
Aug 28, 2017 | 59.85 | 60.00 | 59.04 | 59.89 | 81,468 | +0.70(+1.18%) |
Aug 25, 2017 | 59.25 | 59.66 | 58.59 | 59.19 | 79,371 | +0.50(+0.86%) |
Aug 24, 2017 | 58.98 | 59.23 | 58.11 | 58.68 | 62,349 | +0.56(+0.97%) |
Aug 23, 2017 | 57.31 | 58.75 | 57.26 | 58.12 | 41,974 | -0.27(-0.46%) |
Aug 22, 2017 | 57.16 | 58.60 | 57.11 | 58.39 | 126,408 | +1.76(+3.12%) |
Aug 21, 2017 | 56.41 | 56.81 | 55.71 | 56.62 | 52,536 | -0.07(-0.12%) |
Aug 18, 2017 | 56.19 | 57.40 | 55.80 | 56.69 | 111,364 | +0.00(+0.00%) |
Aug 17, 2017 | 59.50 | 60.29 | 56.69 | 56.69 | 233,973 | -3.34(-5.57%) |
Aug 16, 2017 | 60.39 | 61.23 | 59.84 | 60.03 | 96,475 | +0.01(+0.02%) |
Aug 15, 2017 | 61.89 | 61.89 | 59.94 | 60.02 | 108,858 | -1.55(-2.51%) |
Aug 14, 2017 | 59.97 | 61.57 | 59.92 | 61.57 | 142,767 | +2.67(+4.54%) |
Aug 11, 2017 | 58.57 | 59.21 | 58.03 | 58.90 | 151,944 | +0.26(+0.44%) |
Aug 10, 2017 | 61.25 | 61.25 | 58.59 | 58.64 | 299,387 | -3.37(-5.44%) |
Aug 09, 2017 | 62.47 | 62.71 | 61.31 | 62.02 | 140,368 | -1.69(-2.65%) |
Aug 08, 2017 | 64.11 | 65.92 | 63.19 | 63.70 | 122,508 | -0.54(-0.84%) |
Aug 07, 2017 | 64.23 | 64.74 | 63.26 | 64.24 | 89,067 | +0.40(+0.63%) |
Aug 04, 2017 | 63.54 | 64.08 | 62.98 | 63.84 | 61,808 | +0.82(+1.30%) |
Aug 03, 2017 | 64.29 | 64.41 | 62.55 | 63.02 | 121,900 | -1.05(-1.63%) |
Aug 02, 2017 | 65.82 | 66.11 | 63.36 | 64.07 | 109,941 | -1.98(-3.00%) |
Aug 01, 2017 | 66.73 | 66.73 | 65.07 | 66.05 | 55,150 | +0.38(+0.59%) |
Jul 31, 2017 | 66.86 | 66.88 | 65.07 | 65.66 | 79,110 | -0.76(-1.14%) |
Jul 28, 2017 | 66.62 | 66.97 | 65.76 | 66.42 | 76,774 | -0.62(-0.93%) |
Jul 27, 2017 | 68.66 | 68.89 | 65.87 | 67.04 | 196,548 | -1.22(-1.79%) |
Jul 26, 2017 | 69.58 | 69.58 | 68.03 | 68.27 | 136,638 | -1.05(-1.51%) |
Jul 25, 2017 | 68.77 | 69.73 | 68.36 | 69.31 | 190,896 | +1.73(+2.55%) |
Jul 24, 2017 | 67.13 | 67.72 | 66.53 | 67.59 | 75,807 | +0.25(+0.37%) |
Jul 21, 2017 | 68.06 | 68.36 | 67.00 | 67.34 | 218,832 | -0.94(-1.37%) |
Jul 20, 2017 | 68.21 | 68.67 | 67.78 | 68.28 | 229,792 | +0.10(+0.14%) |
Jul 19, 2017 | 66.49 | 68.23 | 66.49 | 68.18 | 195,567 | +2.08(+3.15%) |
Jul 18, 2017 | 66.04 | 66.41 | 65.31 | 66.10 | 215,649 | -0.64(-0.96%) |
Jul 17, 2017 | 66.09 | 67.20 | 65.61 | 66.74 | 181,333 | +0.51(+0.77%) |
Jul 14, 2017 | 65.51 | 67.00 | 65.51 | 66.23 | 304,476 | +0.28(+0.42%) |
Jul 13, 2017 | 65.62 | 66.01 | 64.40 | 65.95 | 259,660 | +0.25(+0.38%) |
Jul 12, 2017 | 65.40 | 66.82 | 65.34 | 65.70 | 337,863 | +1.40(+2.18%) |
Jul 11, 2017 | 63.65 | 64.37 | 62.58 | 64.30 | 289,530 | +0.55(+0.86%) |
Jul 10, 2017 | 63.77 | 65.11 | 63.09 | 63.76 | 256,749 | -0.84(-1.30%) |
Jul 07, 2017 | 63.25 | 64.85 | 62.85 | 64.59 | 135,530 | +1.83(+2.92%) |
Jul 06, 2017 | 64.57 | 62.37 | 62.76 | 233,411 | -2.59(-3.97%) | |
Jul 05, 2017 | 65.54 | 65.64 | 64.15 | 65.35 | 236,460 | -0.70(-1.07%) |
Jul 03, 2017 | 64.99 | 66.56 | 64.99 | 66.06 | 259,851 | +1.56(+2.42%) |
Jun 30, 2017 | 65.01 | 65.50 | 64.34 | 64.50 | 255,986 | -0.28(-0.43%) |
Jun 29, 2017 | 66.35 | 66.40 | 62.79 | 64.78 | 321,817 | -1.21(-1.83%) |
Jun 28, 2017 | 64.32 | 66.29 | 63.90 | 65.99 | 293,873 | +2.91(+4.62%) |
Jun 27, 2017 | 64.79 | 65.44 | 63.03 | 63.08 | 296,844 | -1.65(-2.55%) |
Jun 26, 2017 | 64.80 | 65.36 | 63.62 | 64.73 | 291,313 | +0.20(+0.31%) |
Jun 23, 2017 | 63.48 | 64.76 | 62.76 | 64.53 | 265,845 | +1.28(+2.02%) |
Jun 22, 2017 | 62.58 | 63.84 | 62.10 | 63.25 | 201,456 | +0.56(+0.89%) |
Jun 21, 2017 | 63.47 | 64.41 | 62.32 | 62.70 | 221,709 | -0.37(-0.59%) |
Jun 20, 2017 | 64.47 | 64.58 | 62.96 | 63.07 | 158,906 | -2.02(-3.11%) |
Jun 19, 2017 | 64.34 | 65.44 | 64.14 | 65.09 | 325,566 | +1.45(+2.29%) |
Jun 16, 2017 | 63.48 | 63.68 | 62.46 | 63.64 | 136,197 | -0.48(-0.75%) |
Jun 15, 2017 | 63.04 | 64.60 | 62.99 | 64.12 | 238,012 | -1.02(-1.57%) |
Jun 14, 2017 | 66.31 | 66.31 | 63.99 | 65.14 | 327,846 | -1.16(-1.75%) |
Jun 13, 2017 | 65.97 | 66.56 | 65.59 | 66.31 | 299,905 | +1.05(+1.60%) |
Jun 12, 2017 | 65.64 | 66.40 | 64.77 | 65.26 | 242,572 | -0.36(-0.56%) |
Jun 09, 2017 | 65.49 | 67.41 | 64.42 | 65.62 | 396,478 | +1.05(+1.63%) |
Jun 08, 2017 | 61.82 | 65.41 | 61.82 | 64.57 | 397,456 | +2.43(+3.90%) |
Jun 07, 2017 | 62.06 | 62.86 | 61.47 | 62.15 | 213,497 | +0.20(+0.33%) |
Jun 06, 2017 | 60.98 | 62.99 | 60.61 | 61.95 | 256,883 | -0.19(-0.31%) |
Jun 05, 2017 | 63.49 | 63.51 | 62.11 | 62.14 | 307,338 | -1.19(-1.88%) |
Jun 02, 2017 | 62.76 | 64.87 | 62.29 | 63.33 | 909,799 | +1.14(+1.84%) |