Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.76 | 62.03 | 61.70 | 61.98 | 3,793,696 | +0.47(+0.77%) |
Aug 30, 2017 | 61.51 | 61.55 | 61.40 | 61.51 | 2,849,883 | -0.10(-0.16%) |
Aug 29, 2017 | 61.51 | 61.71 | 61.45 | 61.60 | 3,251,707 | -0.23(-0.37%) |
Aug 28, 2017 | 61.89 | 61.90 | 61.77 | 61.83 | 2,142,759 | +0.01(+0.02%) |
Aug 25, 2017 | 61.67 | 61.94 | 61.62 | 61.82 | 4,814,138 | +0.41(+0.66%) |
Aug 24, 2017 | 61.61 | 61.65 | 61.42 | 61.42 | 1,960,776 | -0.15(-0.24%) |
Aug 23, 2017 | 61.44 | 61.59 | 61.39 | 61.57 | 2,151,515 | +0.01(+0.02%) |
Aug 22, 2017 | 61.44 | 61.59 | 61.38 | 61.56 | 2,546,035 | +0.26(+0.42%) |
Aug 21, 2017 | 61.32 | 61.36 | 61.13 | 61.30 | 3,276,460 | +0.01(+0.02%) |
Aug 18, 2017 | 61.22 | 61.41 | 61.12 | 61.29 | 2,751,334 | +0.16(+0.26%) |
Aug 17, 2017 | 61.61 | 61.67 | 61.12 | 61.13 | 2,991,728 | -0.67(-1.09%) |
Aug 16, 2017 | 61.61 | 61.84 | 61.59 | 61.80 | 2,717,932 | +0.40(+0.65%) |
Aug 15, 2017 | 61.41 | 61.45 | 61.20 | 61.40 | 2,352,611 | -0.12(-0.19%) |
Aug 14, 2017 | 61.52 | 61.62 | 61.46 | 61.52 | 3,422,568 | +0.46(+0.75%) |
Aug 11, 2017 | 61.08 | 61.21 | 60.95 | 61.06 | 4,115,302 | -0.11(-0.18%) |
Aug 10, 2017 | 61.67 | 61.67 | 61.10 | 61.17 | 3,239,431 | -0.84(-1.36%) |
Aug 09, 2017 | 61.78 | 62.02 | 61.69 | 62.01 | 2,828,443 | -0.12(-0.19%) |
Aug 08, 2017 | 62.35 | 62.38 | 62.06 | 62.13 | 2,256,622 | -0.27(-0.43%) |
Aug 07, 2017 | 62.30 | 62.43 | 62.27 | 62.40 | 2,059,444 | +0.01(+0.02%) |
Aug 04, 2017 | 62.42 | 62.43 | 62.15 | 62.39 | 2,580,959 | +0.08(+0.13%) |
Aug 03, 2017 | 62.31 | 62.42 | 62.20 | 62.31 | 2,870,183 | +0.05(+0.08%) |
Aug 02, 2017 | 62.34 | 62.36 | 62.13 | 62.26 | 3,129,853 | -0.01(-0.02%) |
Aug 01, 2017 | 62.38 | 62.45 | 62.24 | 62.27 | 4,209,305 | +0.36(+0.58%) |
Jul 31, 2017 | 61.85 | 61.98 | 61.70 | 61.91 | 6,015,325 | +0.15(+0.24%) |
Jul 28, 2017 | 61.56 | 61.76 | 61.48 | 61.76 | 2,753,179 | +0.07(+0.11%) |
Jul 27, 2017 | 61.99 | 61.99 | 61.51 | 61.69 | 3,545,089 | -0.13(-0.21%) |
Jul 26, 2017 | 61.62 | 61.92 | 61.52 | 61.82 | 2,878,320 | +0.38(+0.61%) |
Jul 25, 2017 | 61.69 | 61.69 | 61.42 | 61.45 | 3,938,708 | +0.08(+0.13%) |
Jul 24, 2017 | 61.29 | 61.40 | 61.13 | 61.37 | 2,954,259 | -0.14(-0.23%) |
Jul 21, 2017 | 61.45 | 61.52 | 61.24 | 61.51 | 2,416,804 | -0.21(-0.34%) |
Jul 20, 2017 | 61.64 | 61.77 | 61.56 | 61.71 | 4,416,727 | +0.25(+0.40%) |
Jul 19, 2017 | 61.35 | 61.50 | 61.33 | 61.47 | 3,024,532 | +0.26(+0.42%) |
Jul 18, 2017 | 61.13 | 61.22 | 61.08 | 61.21 | 2,364,333 | +0.08(+0.13%) |
Jul 17, 2017 | 61.16 | 61.22 | 61.07 | 61.13 | 2,157,649 | -0.11(-0.18%) |
Jul 14, 2017 | 60.98 | 61.25 | 60.94 | 61.24 | 3,302,565 | +0.43(+0.70%) |
Jul 13, 2017 | 60.72 | 60.85 | 60.62 | 60.81 | 2,524,602 | +0.21(+0.34%) |
Jul 12, 2017 | 60.52 | 60.68 | 60.46 | 60.61 | 5,736,377 | +0.45(+0.76%) |
Jul 11, 2017 | 59.87 | 60.16 | 59.78 | 60.15 | 2,812,923 | +0.16(+0.26%) |
Jul 10, 2017 | 59.82 | 60.02 | 59.80 | 59.99 | 3,018,911 | +0.10(+0.17%) |
Jul 07, 2017 | 59.71 | 59.94 | 59.62 | 59.89 | 18,478,988 | +0.07(+0.12%) |
Jul 06, 2017 | 59.78 | 59.98 | 59.67 | 59.82 | 10,349,830 | -0.31(-0.51%) |
Jul 05, 2017 | 59.97 | 60.15 | 59.84 | 60.13 | 8,963,457 | -0.03(-0.05%) |
Jul 03, 2017 | 60.17 | 60.27 | 60.10 | 60.16 | 5,508,394 | -0.06(-0.10%) |
Jun 30, 2017 | 60.31 | 60.35 | 59.89 | 60.22 | 8,404,499 | +0.03(+0.05%) |
Jun 29, 2017 | 60.57 | 60.57 | 59.91 | 60.19 | 21,879,712 | -0.55(-0.91%) |
Jun 28, 2017 | 60.46 | 60.78 | 60.41 | 60.74 | 12,903,271 | +0.46(+0.77%) |
Jun 27, 2017 | 60.29 | 60.40 | 60.16 | 60.28 | 14,132,890 | +0.03(+0.05%) |
Jun 26, 2017 | 60.54 | 60.59 | 60.23 | 60.25 | 4,790,838 | +0.11(+0.18%) |
Jun 23, 2017 | 60.02 | 60.24 | 59.95 | 60.14 | 2,876,785 | +0.12(+0.20%) |
Jun 22, 2017 | 60.00 | 60.12 | 59.92 | 60.02 | 2,615,497 | +0.04(+0.07%) |
Jun 21, 2017 | 59.97 | 60.06 | 59.88 | 59.98 | 2,791,596 | -0.09(-0.15%) |
Jun 20, 2017 | 60.36 | 60.51 | 59.96 | 60.07 | 5,206,678 | -0.50(-0.82%) |
Jun 19, 2017 | 60.57 | 60.68 | 60.52 | 60.57 | 3,765,177 | +0.19(+0.32%) |
Jun 16, 2017 | 60.10 | 60.38 | 60.05 | 60.38 | 3,757,605 | +0.53(+0.88%) |
Jun 15, 2017 | 59.57 | 59.86 | 59.52 | 59.85 | 4,674,231 | -0.65(-1.08%) |
Jun 14, 2017 | 60.87 | 60.87 | 60.30 | 60.50 | 4,651,219 | -0.02(-0.03%) |
Jun 13, 2017 | 60.42 | 60.54 | 60.34 | 60.52 | 6,831,834 | +0.50(+0.83%) |
Jun 12, 2017 | 60.08 | 60.09 | 59.88 | 60.03 | 3,321,865 | -0.20(-0.34%) |
Jun 09, 2017 | 60.19 | 60.40 | 60.04 | 60.23 | 3,544,529 | -0.29(-0.48%) |
Jun 08, 2017 | 60.41 | 60.52 | 60.30 | 60.52 | 3,101,553 | -0.13(-0.21%) |
Jun 07, 2017 | 60.72 | 60.79 | 60.43 | 60.65 | 3,658,302 | +0.06(+0.10%) |
Jun 06, 2017 | 60.53 | 60.63 | 60.47 | 60.59 | 3,013,559 | -0.22(-0.37%) |
Jun 05, 2017 | 60.81 | 60.82 | 60.70 | 60.81 | 2,517,119 | -0.29(-0.48%) |
Jun 02, 2017 | 60.87 | 61.11 | 60.78 | 61.11 | 3,915,619 | +0.64(+1.06%) |