Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.87 | 62.08 | 61.46 | 61.54 | 6,654,730 | -0.21(-0.34%) |
Aug 30, 2017 | 61.59 | 62.10 | 61.37 | 61.75 | 4,647,524 | +0.27(+0.44%) |
Aug 29, 2017 | 61.09 | 61.74 | 61.02 | 61.48 | 4,375,610 | +0.20(+0.32%) |
Aug 28, 2017 | 61.40 | 61.68 | 61.17 | 61.28 | 5,111,371 | +0.02(+0.04%) |
Aug 25, 2017 | 61.01 | 61.77 | 60.87 | 61.26 | 6,908,754 | +0.48(+0.78%) |
Aug 24, 2017 | 61.37 | 61.67 | 59.85 | 60.79 | 10,615,188 | -0.65(-1.06%) |
Aug 23, 2017 | 61.11 | 61.54 | 61.01 | 61.43 | 5,048,807 | +0.06(+0.10%) |
Aug 22, 2017 | 61.01 | 61.80 | 60.85 | 61.37 | 4,246,896 | +0.51(+0.84%) |
Aug 21, 2017 | 60.60 | 61.11 | 60.47 | 60.86 | 6,861,375 | +0.43(+0.71%) |
Aug 18, 2017 | 60.73 | 61.12 | 60.42 | 60.43 | 6,938,590 | -0.65(-1.06%) |
Aug 17, 2017 | 60.82 | 61.81 | 60.72 | 61.08 | 4,619,846 | -0.28(-0.46%) |
Aug 16, 2017 | 61.22 | 61.80 | 61.20 | 61.36 | 4,673,398 | +0.40(+0.66%) |
Aug 15, 2017 | 61.30 | 61.51 | 60.88 | 60.96 | 5,750,245 | -0.30(-0.49%) |
Aug 14, 2017 | 60.77 | 61.47 | 60.76 | 61.26 | 5,430,314 | +0.61(+1.00%) |
Aug 11, 2017 | 60.05 | 60.91 | 59.97 | 60.65 | 5,313,411 | +0.73(+1.22%) |
Aug 10, 2017 | 60.69 | 60.81 | 59.85 | 59.92 | 6,281,559 | -1.15(-1.88%) |
Aug 09, 2017 | 60.79 | 61.23 | 60.49 | 61.07 | 7,002,219 | +0.15(+0.25%) |
Aug 08, 2017 | 60.93 | 61.56 | 60.86 | 60.92 | 5,371,961 | -0.32(-0.53%) |
Aug 07, 2017 | 60.87 | 61.51 | 60.64 | 61.24 | 4,343,804 | +0.34(+0.56%) |
Aug 04, 2017 | 61.20 | 60.81 | 60.91 | 5,027,186 | +0.01(+0.01%) | |
Aug 03, 2017 | 61.16 | 61.39 | 60.62 | 60.90 | 6,210,675 | +0.02(+0.02%) |
Aug 02, 2017 | 60.79 | 61.13 | 60.55 | 60.88 | 5,611,647 | -0.08(-0.12%) |
Aug 01, 2017 | 60.43 | 61.20 | 60.43 | 60.96 | 6,508,464 | +0.35(+0.57%) |
Jul 31, 2017 | 60.05 | 60.83 | 59.96 | 60.61 | 6,459,561 | +0.79(+1.32%) |
Jul 28, 2017 | 59.06 | 60.00 | 59.06 | 59.82 | 6,987,843 | +0.63(+1.07%) |
Jul 27, 2017 | 58.90 | 59.34 | 58.72 | 59.19 | 8,725,871 | +0.08(+0.13%) |
Jul 26, 2017 | 60.16 | 60.49 | 58.97 | 59.12 | 11,094,629 | -1.04(-1.72%) |
Jul 25, 2017 | 59.95 | 60.48 | 59.79 | 60.15 | 7,140,160 | +0.35(+0.58%) |
Jul 24, 2017 | 59.22 | 60.08 | 59.17 | 59.81 | 5,893,206 | +0.53(+0.89%) |
Jul 21, 2017 | 59.64 | 60.15 | 59.25 | 59.28 | 6,461,938 | -0.68(-1.13%) |
Jul 20, 2017 | 60.09 | 59.47 | 59.96 | 8,820,418 | +0.18(+0.30%) | |
Jul 19, 2017 | 59.18 | 59.94 | 59.15 | 59.78 | 5,424,112 | +0.67(+1.13%) |
Jul 18, 2017 | 59.37 | 59.47 | 58.88 | 59.11 | 5,812,763 | -0.38(-0.64%) |
Jul 17, 2017 | 59.46 | 59.55 | 59.10 | 59.49 | 6,307,896 | +0.20(+0.34%) |
Jul 14, 2017 | 59.41 | 58.38 | 59.29 | 10,557,301 | +0.68(+1.15%) | |
Jul 13, 2017 | 58.35 | 58.97 | 58.31 | 58.61 | 7,207,765 | +0.37(+0.63%) |
Jul 12, 2017 | 58.45 | 58.58 | 58.19 | 58.25 | 5,678,354 | +0.17(+0.30%) |
Jul 11, 2017 | 57.83 | 58.25 | 57.70 | 58.07 | 6,488,274 | +0.10(+0.17%) |
Jul 10, 2017 | 58.22 | 58.30 | 57.74 | 57.98 | 6,330,984 | -0.23(-0.40%) |
Jul 07, 2017 | 58.40 | 58.71 | 57.80 | 58.21 | 7,987,959 | -0.19(-0.32%) |
Jul 06, 2017 | 58.95 | 58.96 | 58.33 | 58.40 | 8,000,782 | -0.69(-1.17%) |
Jul 05, 2017 | 58.70 | 59.33 | 58.70 | 59.09 | 8,625,533 | +0.38(+0.65%) |
Jul 03, 2017 | 59.00 | 59.21 | 58.61 | 58.70 | 3,219,695 | -0.14(-0.23%) |
Jun 30, 2017 | 59.73 | 59.80 | 57.96 | 58.84 | 9,445,853 | -0.05(-0.08%) |
Jun 29, 2017 | 61.27 | 61.27 | 57.36 | 58.88 | 19,858,682 | +0.96(+1.66%) |
Jun 28, 2017 | 58.22 | 58.79 | 57.73 | 57.92 | 8,826,161 | -0.13(-0.22%) |
Jun 27, 2017 | 58.21 | 58.70 | 57.92 | 58.05 | 8,758,815 | -0.20(-0.35%) |
Jun 26, 2017 | 57.47 | 58.55 | 57.40 | 58.25 | 8,768,809 | +0.89(+1.56%) |
Jun 23, 2017 | 56.49 | 57.36 | 12,964,516 | -0.02(-0.04%) | ||
Jun 22, 2017 | 58.69 | 58.69 | 57.34 | 57.38 | 10,652,820 | -1.31(-2.24%) |
Jun 21, 2017 | 58.83 | 59.09 | 58.40 | 58.70 | 6,430,536 | -0.14(-0.23%) |
Jun 20, 2017 | 59.97 | 59.98 | 58.70 | 58.83 | 6,646,081 | -1.13(-1.89%) |
Jun 19, 2017 | 59.33 | 59.98 | 58.65 | 59.97 | 10,560,955 | +1.03(+1.75%) |
Jun 16, 2017 | 61.00 | 61.21 | 58.12 | 58.94 | 19,902,168 | -3.10(-4.99%) |
Jun 15, 2017 | 61.95 | 62.26 | 61.04 | 62.03 | 7,203,354 | -0.24(-0.39%) |
Jun 14, 2017 | 61.63 | 62.41 | 61.39 | 62.27 | 5,816,076 | +0.81(+1.32%) |
Jun 13, 2017 | 61.10 | 61.53 | 60.83 | 61.46 | 4,031,763 | -0.01(-0.01%) |
Jun 12, 2017 | 60.89 | 62.06 | 60.88 | 61.47 | 6,156,736 | +0.62(+1.01%) |
Jun 09, 2017 | 61.27 | 61.33 | 60.53 | 60.85 | 5,511,321 | -0.36(-0.59%) |
Jun 08, 2017 | 61.24 | 61.64 | 61.15 | 61.21 | 4,111,082 | +0.01(+0.01%) |
Jun 07, 2017 | 61.38 | 61.38 | 60.67 | 61.21 | 8,218,565 | +0.01(+0.01%) |
Jun 06, 2017 | 62.18 | 62.63 | 60.92 | 61.20 | 8,868,876 | -1.45(-2.31%) |
Jun 05, 2017 | 62.55 | 62.74 | 62.15 | 62.65 | 3,758,491 | +0.21(+0.34%) |
Jun 02, 2017 | 61.84 | 62.46 | 61.82 | 62.44 | 5,244,957 | +0.69(+1.12%) |