Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.59 | 63.54 | 62.53 | 63.43 | 929,590 | +0.84(+1.34%) |
Aug 30, 2017 | 62.50 | 62.71 | 62.33 | 62.59 | 643,987 | +0.10(+0.17%) |
Aug 29, 2017 | 61.42 | 62.57 | 61.42 | 62.48 | 1,043,002 | +0.69(+1.12%) |
Aug 28, 2017 | 61.78 | 61.91 | 61.30 | 61.79 | 580,487 | +0.08(+0.12%) |
Aug 25, 2017 | 61.76 | 61.76 | 61.37 | 61.71 | 794,809 | +0.12(+0.20%) |
Aug 24, 2017 | 61.42 | 61.71 | 61.41 | 61.59 | 708,456 | +0.16(+0.26%) |
Aug 23, 2017 | 60.90 | 61.71 | 60.88 | 61.43 | 783,561 | +0.07(+0.11%) |
Aug 22, 2017 | 61.14 | 61.45 | 60.87 | 61.36 | 537,785 | +0.41(+0.67%) |
Aug 21, 2017 | 60.49 | 61.01 | 60.39 | 60.95 | 566,635 | +0.45(+0.74%) |
Aug 18, 2017 | 61.24 | 61.37 | 60.49 | 60.51 | 516,602 | -0.52(-0.86%) |
Aug 17, 2017 | 60.94 | 61.52 | 60.94 | 61.03 | 453,481 | +0.04(+0.06%) |
Aug 16, 2017 | 61.20 | 61.46 | 60.87 | 60.99 | 603,860 | -0.11(-0.19%) |
Aug 15, 2017 | 61.29 | 61.29 | 60.93 | 61.11 | 488,399 | -0.29(-0.48%) |
Aug 14, 2017 | 60.98 | 61.65 | 60.90 | 61.40 | 663,831 | +0.52(+0.86%) |
Aug 11, 2017 | 60.40 | 61.14 | 60.36 | 60.88 | 544,591 | +0.38(+0.63%) |
Aug 10, 2017 | 61.06 | 61.26 | 60.46 | 60.50 | 626,790 | -0.68(-1.10%) |
Aug 09, 2017 | 61.70 | 61.72 | 60.86 | 61.17 | 702,718 | -0.67(-1.08%) |
Aug 08, 2017 | 62.19 | 62.44 | 61.59 | 61.84 | 546,531 | -0.49(-0.78%) |
Aug 07, 2017 | 61.90 | 62.35 | 61.75 | 62.32 | 624,598 | +0.51(+0.83%) |
Aug 04, 2017 | 62.03 | 62.25 | 61.54 | 61.81 | 604,480 | -0.24(-0.38%) |
Aug 03, 2017 | 62.05 | 62.33 | 61.79 | 62.05 | 591,427 | +0.01(+0.02%) |
Aug 02, 2017 | 61.72 | 62.13 | 61.66 | 62.04 | 516,122 | -0.09(-0.14%) |
Aug 01, 2017 | 61.74 | 62.18 | 61.23 | 62.12 | 700,762 | +0.44(+0.71%) |
Jul 31, 2017 | 62.00 | 62.09 | 61.33 | 61.69 | 564,860 | -0.08(-0.12%) |
Jul 28, 2017 | 62.46 | 62.70 | 61.37 | 61.76 | 762,918 | -0.72(-1.15%) |
Jul 27, 2017 | 62.82 | 62.91 | 62.03 | 62.48 | 734,945 | -0.17(-0.27%) |
Jul 26, 2017 | 62.47 | 63.74 | 61.53 | 62.66 | 1,325,373 | +1.19(+1.93%) |
Jul 25, 2017 | 60.71 | 61.62 | 60.37 | 61.47 | 1,476,395 | +0.81(+1.33%) |
Jul 24, 2017 | 60.70 | 60.90 | 60.06 | 60.66 | 1,150,910 | -0.03(-0.05%) |
Jul 21, 2017 | 60.62 | 60.89 | 60.34 | 60.69 | 946,666 | -0.15(-0.25%) |
Jul 20, 2017 | 61.16 | 61.35 | 60.74 | 60.84 | 790,449 | -0.30(-0.50%) |
Jul 19, 2017 | 61.44 | 61.63 | 61.12 | 61.15 | 772,629 | -0.15(-0.25%) |
Jul 18, 2017 | 61.68 | 61.68 | 61.10 | 61.30 | 815,156 | -0.19(-0.31%) |
Jul 17, 2017 | 61.15 | 61.63 | 60.96 | 61.49 | 845,206 | +0.21(+0.34%) |
Jul 14, 2017 | 61.34 | 61.58 | 61.00 | 61.28 | 677,364 | -0.02(-0.03%) |
Jul 13, 2017 | 61.42 | 61.55 | 60.95 | 61.30 | 555,327 | -0.06(-0.09%) |
Jul 12, 2017 | 61.36 | 61.72 | 61.10 | 61.35 | 842,588 | +0.01(+0.02%) |
Jul 11, 2017 | 61.69 | 61.75 | 61.03 | 61.34 | 937,273 | -0.35(-0.57%) |
Jul 10, 2017 | 62.00 | 62.16 | 61.64 | 61.70 | 724,297 | -0.06(-0.09%) |
Jul 07, 2017 | 61.30 | 61.84 | 60.92 | 61.75 | 697,858 | +0.80(+1.31%) |
Jul 06, 2017 | 60.96 | 61.20 | 60.47 | 60.96 | 750,441 | -0.27(-0.43%) |
Jul 05, 2017 | 59.94 | 61.39 | 59.94 | 61.22 | 720,530 | -0.15(-0.25%) |
Jul 03, 2017 | 61.13 | 61.63 | 60.78 | 61.37 | 211,209 | +0.22(+0.36%) |
Jun 30, 2017 | 61.13 | 61.34 | 60.74 | 61.16 | 742,891 | +0.28(+0.45%) |
Jun 29, 2017 | 61.76 | 61.76 | 60.21 | 60.88 | 958,530 | -1.00(-1.61%) |
Jun 28, 2017 | 61.79 | 62.08 | 61.26 | 61.88 | 655,395 | +0.41(+0.66%) |
Jun 27, 2017 | 61.53 | 61.71 | 60.87 | 61.47 | 499,871 | +0.19(+0.31%) |
Jun 26, 2017 | 61.79 | 62.03 | 61.05 | 61.28 | 598,865 | -0.28(-0.46%) |
Jun 23, 2017 | 61.83 | 61.98 | 61.42 | 61.56 | 778,282 | -0.26(-0.41%) |
Jun 22, 2017 | 62.02 | 62.14 | 61.15 | 61.82 | 783,897 | -0.04(-0.06%) |
Jun 21, 2017 | 61.72 | 62.27 | 61.69 | 61.86 | 859,250 | +0.00(+0.00%) |
Jun 20, 2017 | 62.15 | 62.26 | 61.60 | 61.86 | 1,071,587 | -0.52(-0.84%) |
Jun 19, 2017 | 63.40 | 63.40 | 62.18 | 62.38 | 1,364,955 | -1.02(-1.60%) |
Jun 16, 2017 | 62.90 | 63.66 | 61.94 | 63.40 | 4,882,367 | +0.72(+1.15%) |
Jun 15, 2017 | 62.39 | 62.92 | 62.26 | 62.67 | 1,851,313 | -0.08(-0.12%) |
Jun 14, 2017 | 62.90 | 63.19 | 62.51 | 62.75 | 2,194,034 | +0.07(+0.11%) |
Jun 13, 2017 | 62.24 | 62.95 | 61.84 | 62.68 | 2,037,960 | +0.89(+1.43%) |
Jun 12, 2017 | 62.53 | 62.56 | 61.00 | 61.79 | 2,850,364 | +1.33(+2.20%) |
Jun 09, 2017 | 60.50 | 60.69 | 60.10 | 60.47 | 672,301 | +0.00(+0.00%) |
Jun 08, 2017 | 60.79 | 61.00 | 60.08 | 60.47 | 660,526 | -0.34(-0.55%) |
Jun 07, 2017 | 60.95 | 60.95 | 60.62 | 60.80 | 878,410 | +0.03(+0.05%) |
Jun 06, 2017 | 60.88 | 61.06 | 60.64 | 60.77 | 1,171,334 | -0.17(-0.28%) |
Jun 05, 2017 | 61.41 | 61.45 | 60.75 | 60.94 | 744,926 | -0.40(-0.65%) |
Jun 02, 2017 | 61.67 | 61.67 | 61.11 | 61.34 | 1,040,689 | -0.13(-0.22%) |