Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.26 | 60.92 | 59.28 | 60.61 | 1,877,758 | +0.47(+0.78%) |
Aug 30, 2017 | 60.56 | 60.91 | 60.07 | 60.13 | 659,852 | -0.12(-0.20%) |
Aug 29, 2017 | 60.47 | 60.92 | 59.78 | 60.26 | 1,328,163 | -0.31(-0.51%) |
Aug 28, 2017 | 61.64 | 61.85 | 60.49 | 60.56 | 1,029,429 | -0.77(-1.26%) |
Aug 25, 2017 | 61.50 | 61.72 | 61.22 | 61.34 | 534,683 | +0.05(+0.08%) |
Aug 24, 2017 | 61.29 | 61.34 | 60.84 | 61.29 | 852,923 | -0.01(-0.01%) |
Aug 23, 2017 | 61.68 | 62.04 | 61.12 | 61.30 | 1,003,661 | -0.44(-0.71%) |
Aug 22, 2017 | 61.05 | 61.75 | 60.82 | 61.73 | 1,367,543 | +0.76(+1.24%) |
Aug 21, 2017 | 60.91 | 61.06 | 60.36 | 60.98 | 627,329 | +0.11(+0.19%) |
Aug 18, 2017 | 60.84 | 61.14 | 60.56 | 60.87 | 1,219,691 | -0.11(-0.19%) |
Aug 17, 2017 | 62.33 | 62.41 | 60.88 | 60.98 | 933,994 | -1.30(-2.09%) |
Aug 16, 2017 | 62.28 | 62.93 | 62.22 | 62.28 | 726,443 | +0.00(+0.00%) |
Aug 15, 2017 | 62.67 | 62.78 | 62.28 | 62.28 | 581,884 | -0.05(-0.08%) |
Aug 14, 2017 | 62.71 | 63.23 | 62.26 | 62.33 | 995,878 | -0.04(-0.06%) |
Aug 11, 2017 | 62.47 | 62.75 | 62.31 | 62.37 | 837,995 | -0.56(-0.89%) |
Aug 10, 2017 | 61.93 | 63.42 | 61.71 | 62.92 | 1,829,418 | +0.83(+1.34%) |
Aug 09, 2017 | 61.75 | 62.12 | 61.11 | 62.09 | 1,117,774 | -0.04(-0.06%) |
Aug 08, 2017 | 62.38 | 62.64 | 61.59 | 62.13 | 1,385,973 | -0.23(-0.36%) |
Aug 07, 2017 | 61.76 | 62.57 | 61.32 | 62.36 | 1,836,099 | +0.74(+1.21%) |
Aug 04, 2017 | 61.55 | 61.75 | 61.07 | 61.62 | 950,620 | +0.31(+0.50%) |
Aug 03, 2017 | 62.15 | 62.83 | 60.98 | 61.31 | 1,407,146 | -1.23(-1.96%) |
Aug 02, 2017 | 65.02 | 65.78 | 61.76 | 62.54 | 1,960,184 | -0.47(-0.74%) |
Aug 01, 2017 | 63.55 | 64.04 | 62.11 | 63.00 | 1,719,592 | -0.27(-0.42%) |
Jul 31, 2017 | 64.65 | 64.65 | 63.02 | 63.27 | 1,359,942 | -1.18(-1.83%) |
Jul 28, 2017 | 64.00 | 64.53 | 63.66 | 64.45 | 572,808 | +0.49(+0.77%) |
Jul 27, 2017 | 64.57 | 64.57 | 63.46 | 63.96 | 788,433 | -0.38(-0.59%) |
Jul 26, 2017 | 65.18 | 65.18 | 64.25 | 64.34 | 772,805 | -0.71(-1.09%) |
Jul 25, 2017 | 65.08 | 65.38 | 64.28 | 65.05 | 1,004,145 | +0.37(+0.57%) |
Jul 24, 2017 | 64.26 | 64.97 | 64.13 | 64.68 | 999,227 | +0.40(+0.63%) |
Jul 21, 2017 | 64.20 | 64.52 | 63.00 | 64.27 | 1,120,637 | +0.04(+0.06%) |
Jul 20, 2017 | 63.51 | 64.47 | 62.25 | 64.23 | 2,001,880 | +0.72(+1.13%) |
Jul 19, 2017 | 63.26 | 64.01 | 62.69 | 63.51 | 871,174 | +0.40(+0.64%) |
Jul 18, 2017 | 63.12 | 63.51 | 62.90 | 63.11 | 992,218 | -0.40(-0.64%) |
Jul 17, 2017 | 63.36 | 63.69 | 62.98 | 63.51 | 979,343 | +0.25(+0.40%) |
Jul 14, 2017 | 63.42 | 63.57 | 62.86 | 63.26 | 1,116,711 | +0.01(+0.01%) |
Jul 13, 2017 | 62.27 | 63.50 | 61.77 | 63.25 | 1,162,967 | +1.29(+2.08%) |
Jul 12, 2017 | 61.30 | 62.07 | 60.78 | 61.96 | 1,665,006 | +1.02(+1.67%) |
Jul 11, 2017 | 61.37 | 61.71 | 60.85 | 60.95 | 1,025,617 | -0.77(-1.26%) |
Jul 10, 2017 | 62.19 | 62.55 | 61.59 | 61.72 | 863,764 | -0.30(-0.48%) |
Jul 07, 2017 | 61.22 | 62.37 | 60.83 | 62.02 | 978,133 | +1.15(+1.90%) |
Jul 06, 2017 | 61.75 | 62.08 | 60.58 | 60.87 | 1,561,032 | -1.36(-2.18%) |
Jul 05, 2017 | 61.08 | 62.69 | 61.08 | 62.22 | 1,466,776 | +0.98(+1.61%) |
Jul 03, 2017 | 60.49 | 61.51 | 60.28 | 61.24 | 764,581 | +1.02(+1.70%) |
Jun 30, 2017 | 59.82 | 60.40 | 58.82 | 60.21 | 1,571,072 | +0.82(+1.37%) |
Jun 29, 2017 | 59.79 | 60.15 | 58.93 | 59.40 | 1,090,309 | -0.36(-0.59%) |
Jun 28, 2017 | 60.37 | 60.63 | 59.40 | 59.75 | 1,084,835 | -0.23(-0.39%) |
Jun 27, 2017 | 59.99 | 60.95 | 59.90 | 59.99 | 1,033,730 | -0.12(-0.20%) |
Jun 26, 2017 | 61.12 | 61.32 | 60.06 | 60.11 | 1,023,629 | -1.01(-1.65%) |
Jun 23, 2017 | 61.11 | 61.52 | 60.49 | 61.12 | 1,523,108 | +0.15(+0.24%) |
Jun 22, 2017 | 61.23 | 61.31 | 60.65 | 60.97 | 1,102,191 | -0.15(-0.25%) |
Jun 21, 2017 | 61.45 | 62.03 | 61.03 | 61.12 | 1,738,211 | -0.43(-0.70%) |
Jun 20, 2017 | 62.50 | 62.79 | 61.39 | 61.55 | 2,308,310 | -1.24(-1.98%) |
Jun 19, 2017 | 62.40 | 63.37 | 61.99 | 62.79 | 1,695,793 | +0.69(+1.12%) |
Jun 16, 2017 | 61.87 | 62.63 | 61.71 | 62.10 | 2,122,969 | -0.32(-0.52%) |
Jun 15, 2017 | 62.23 | 62.82 | 61.56 | 62.42 | 1,694,265 | -0.44(-0.69%) |
Jun 14, 2017 | 62.55 | 63.14 | 62.33 | 62.86 | 1,612,673 | +0.15(+0.24%) |
Jun 13, 2017 | 63.25 | 63.28 | 62.17 | 62.71 | 1,936,890 | -0.23(-0.36%) |
Jun 12, 2017 | 63.07 | 63.96 | 62.55 | 62.93 | 2,190,466 | -0.88(-1.38%) |
Jun 09, 2017 | 65.52 | 65.75 | 63.37 | 63.81 | 2,204,393 | -1.36(-2.09%) |
Jun 08, 2017 | 65.53 | 65.97 | 64.62 | 65.18 | 1,246,702 | -0.47(-0.71%) |
Jun 07, 2017 | 64.57 | 65.67 | 64.00 | 65.64 | 1,974,869 | +1.65(+2.57%) |
Jun 06, 2017 | 64.47 | 64.47 | 63.67 | 64.00 | 1,392,929 | -0.65(-1.01%) |
Jun 05, 2017 | 64.72 | 65.16 | 64.13 | 64.65 | 1,518,004 | -0.16(-0.25%) |
Jun 02, 2017 | 63.99 | 65.43 | 63.99 | 64.81 | 1,529,352 | +0.77(+1.21%) |