Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.12 | 63.43 | 63.02 | 63.39 | 38,849 | +0.46(+0.73%) |
Aug 30, 2017 | 62.54 | 62.98 | 62.52 | 62.93 | 22,010 | +0.43(+0.69%) |
Aug 29, 2017 | 61.88 | 62.58 | 61.88 | 62.50 | 47,049 | +0.27(+0.44%) |
Aug 28, 2017 | 62.24 | 62.37 | 62.17 | 62.22 | 25,612 | +0.16(+0.26%) |
Aug 25, 2017 | 62.31 | 62.42 | 62.05 | 62.06 | 32,917 | -0.06(-0.09%) |
Aug 24, 2017 | 62.36 | 62.47 | 61.89 | 62.12 | 42,172 | -0.11(-0.18%) |
Aug 23, 2017 | 62.33 | 62.37 | 62.17 | 62.23 | 31,782 | -0.27(-0.44%) |
Aug 22, 2017 | 61.93 | 62.61 | 61.93 | 62.51 | 23,253 | +0.75(+1.22%) |
Aug 21, 2017 | 61.64 | 61.82 | 61.35 | 61.75 | 33,442 | +0.11(+0.18%) |
Aug 18, 2017 | 61.74 | 62.05 | 61.50 | 61.64 | 36,183 | -0.13(-0.21%) |
Aug 17, 2017 | 62.63 | 62.69 | 61.77 | 61.77 | 41,167 | -1.00(-1.59%) |
Aug 16, 2017 | 62.81 | 63.00 | 62.67 | 62.77 | 38,162 | +0.14(+0.22%) |
Aug 15, 2017 | 62.79 | 62.79 | 62.56 | 62.63 | 32,176 | +0.00(+0.00%) |
Aug 14, 2017 | 62.30 | 62.70 | 62.30 | 62.63 | 48,325 | +0.72(+1.17%) |
Aug 11, 2017 | 61.62 | 62.05 | 61.61 | 61.90 | 33,870 | +0.35(+0.56%) |
Aug 10, 2017 | 62.39 | 62.39 | 61.56 | 61.56 | 45,105 | -1.07(-1.71%) |
Aug 09, 2017 | 62.23 | 62.63 | 62.23 | 62.63 | 19,099 | +0.07(+0.11%) |
Aug 08, 2017 | 62.64 | 63.02 | 62.50 | 62.56 | 73,705 | -0.08(-0.12%) |
Aug 07, 2017 | 62.53 | 62.77 | 62.48 | 62.64 | 54,196 | +0.28(+0.45%) |
Aug 04, 2017 | 62.47 | 62.58 | 62.28 | 62.36 | 43,003 | +0.04(+0.06%) |
Aug 03, 2017 | 62.42 | 62.49 | 62.24 | 62.32 | 110,780 | -0.08(-0.12%) |
Aug 02, 2017 | 62.55 | 62.62 | 62.07 | 62.39 | 33,766 | +0.19(+0.30%) |
Aug 01, 2017 | 62.24 | 62.25 | 62.13 | 62.21 | 22,767 | +0.16(+0.26%) |
Jul 31, 2017 | 62.35 | 62.35 | 62.02 | 62.05 | 42,231 | -0.20(-0.32%) |
Jul 28, 2017 | 62.11 | 62.33 | 62.01 | 62.24 | 197,385 | -0.21(-0.33%) |
Jul 27, 2017 | 62.98 | 62.98 | 61.90 | 62.45 | 47,776 | -0.19(-0.30%) |
Jul 26, 2017 | 62.61 | 62.70 | 62.54 | 62.64 | 22,172 | +0.13(+0.21%) |
Jul 25, 2017 | 62.59 | 62.67 | 62.40 | 62.51 | 53,065 | -0.03(-0.05%) |
Jul 24, 2017 | 62.55 | 62.62 | 62.32 | 62.53 | 41,228 | +0.09(+0.15%) |
Jul 21, 2017 | 62.19 | 62.47 | 62.19 | 62.44 | 37,744 | +0.01(+0.02%) |
Jul 20, 2017 | 62.55 | 62.55 | 62.24 | 62.43 | 30,644 | +0.04(+0.06%) |
Jul 19, 2017 | 62.17 | 62.43 | 62.17 | 62.39 | 43,169 | +0.34(+0.55%) |
Jul 18, 2017 | 61.75 | 62.08 | 61.70 | 62.05 | 30,308 | +0.25(+0.40%) |
Jul 17, 2017 | 61.84 | 61.92 | 61.75 | 61.80 | 22,014 | +0.01(+0.02%) |
Jul 14, 2017 | 61.52 | 61.90 | 61.51 | 61.79 | 29,553 | +0.39(+0.63%) |
Jul 13, 2017 | 61.39 | 61.51 | 61.29 | 61.41 | 33,804 | +0.07(+0.11%) |
Jul 12, 2017 | 61.08 | 61.40 | 61.06 | 61.34 | 39,973 | +0.61(+1.01%) |
Jul 11, 2017 | 60.63 | 60.82 | 60.45 | 60.73 | 37,284 | +0.01(+0.02%) |
Jul 10, 2017 | 60.51 | 60.81 | 60.43 | 60.72 | 29,281 | +0.33(+0.54%) |
Jul 07, 2017 | 60.15 | 60.50 | 60.12 | 60.39 | 27,504 | +0.51(+0.85%) |
Jul 06, 2017 | 60.10 | 60.14 | 59.81 | 59.88 | 96,249 | -0.47(-0.78%) |
Jul 05, 2017 | 60.16 | 60.44 | 60.01 | 60.36 | 62,342 | +0.35(+0.58%) |
Jul 03, 2017 | 60.48 | 60.60 | 60.01 | 60.01 | 91,739 | -0.33(-0.54%) |
Jun 30, 2017 | 60.45 | 60.50 | 60.23 | 60.34 | 58,299 | +0.21(+0.34%) |
Jun 29, 2017 | 60.82 | 60.82 | 59.83 | 60.13 | 55,406 | -0.82(-1.35%) |
Jun 28, 2017 | 60.57 | 61.04 | 60.43 | 60.96 | 30,520 | +0.59(+0.98%) |
Jun 27, 2017 | 60.93 | 60.99 | 60.37 | 60.37 | 34,508 | -0.72(-1.18%) |
Jun 26, 2017 | 61.49 | 61.58 | 61.06 | 61.09 | 313,726 | -0.17(-0.28%) |
Jun 23, 2017 | 61.07 | 61.29 | 60.99 | 61.26 | 35,131 | +0.16(+0.27%) |
Jun 22, 2017 | 61.11 | 61.30 | 61.01 | 61.09 | 27,106 | -0.03(-0.05%) |
Jun 21, 2017 | 60.97 | 61.13 | 60.73 | 61.12 | 87,312 | +0.29(+0.48%) |
Jun 20, 2017 | 61.10 | 61.18 | 60.81 | 60.83 | 46,850 | -0.31(-0.51%) |
Jun 19, 2017 | 60.76 | 61.16 | 60.76 | 61.14 | 39,797 | +0.66(+1.08%) |
Jun 16, 2017 | 60.53 | 60.53 | 60.24 | 60.49 | 24,014 | -0.07(-0.12%) |
Jun 15, 2017 | 60.30 | 60.57 | 60.04 | 60.56 | 49,348 | -0.21(-0.34%) |
Jun 14, 2017 | 60.89 | 61.00 | 60.40 | 60.77 | 36,160 | +0.03(+0.05%) |
Jun 13, 2017 | 60.59 | 60.80 | 60.50 | 60.74 | 37,463 | +0.47(+0.77%) |
Jun 12, 2017 | 60.32 | 60.32 | 59.82 | 60.27 | 43,379 | -0.31(-0.51%) |
Jun 09, 2017 | 61.31 | 61.42 | 60.06 | 60.58 | 76,225 | -0.64(-1.04%) |
Jun 08, 2017 | 61.36 | 61.39 | 61.08 | 61.22 | 76,423 | -0.15(-0.24%) |
Jun 07, 2017 | 61.38 | 61.42 | 61.12 | 61.37 | 61,921 | +0.22(+0.35%) |
Jun 06, 2017 | 61.21 | 61.39 | 61.13 | 61.15 | 74,698 | -0.17(-0.27%) |
Jun 05, 2017 | 61.46 | 61.46 | 61.30 | 61.32 | 71,964 | -0.04(-0.06%) |
Jun 02, 2017 | 61.06 | 61.41 | 61.02 | 61.36 | 47,295 | +0.47(+0.77%) |