Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.69 | 62.73 | 62.61 | 62.73 | 12,603,358 | +0.09(+0.15%) |
Sep 28, 2017 | 62.64 | 62.66 | 62.60 | 62.64 | 8,396,641 | +0.00(+0.00%) |
Sep 27, 2017 | 62.65 | 62.54 | 62.64 | 10,598,520 | +0.03(+0.05%) | |
Sep 26, 2017 | 62.59 | 62.67 | 62.57 | 62.61 | 12,475,380 | +0.08(+0.12%) |
Sep 25, 2017 | 62.47 | 62.54 | 62.44 | 62.53 | 6,121,626 | +0.04(+0.06%) |
Sep 22, 2017 | 62.42 | 62.49 | 62.40 | 62.49 | 10,712,401 | +0.06(+0.10%) |
Sep 21, 2017 | 62.53 | 62.54 | 62.41 | 62.43 | 9,809,244 | -0.08(-0.12%) |
Sep 20, 2017 | 62.53 | 62.56 | 62.42 | 62.51 | 14,273,577 | -0.01(-0.01%) |
Sep 19, 2017 | 62.47 | 62.52 | 62.42 | 62.52 | 10,199,753 | +0.06(+0.10%) |
Sep 18, 2017 | 62.46 | 62.49 | 62.42 | 62.45 | 10,530,744 | -0.03(-0.05%) |
Sep 15, 2017 | 62.39 | 62.49 | 62.36 | 62.48 | 11,670,993 | +0.06(+0.09%) |
Sep 14, 2017 | 62.31 | 62.45 | 62.30 | 62.42 | 13,519,792 | +0.08(+0.14%) |
Sep 13, 2017 | 62.26 | 62.35 | 62.23 | 62.34 | 16,592,329 | +0.02(+0.03%) |
Sep 12, 2017 | 62.27 | 62.32 | 62.23 | 62.32 | 6,725,290 | +0.08(+0.13%) |
Sep 11, 2017 | 62.15 | 62.32 | 62.08 | 62.24 | 11,387,427 | +0.20(+0.32%) |
Sep 08, 2017 | 62.23 | 62.23 | 62.04 | 62.04 | 10,879,549 | -0.20(-0.32%) |
Sep 07, 2017 | 62.33 | 62.33 | 62.23 | 62.24 | 12,429,476 | +0.01(+0.01%) |
Sep 06, 2017 | 62.35 | 62.39 | 62.22 | 62.23 | 12,768,064 | -0.04(-0.07%) |
Sep 05, 2017 | 62.37 | 62.37 | 62.16 | 62.28 | 13,528,132 | -0.14(-0.23%) |
Sep 01, 2017 | 62.30 | 62.44 | 62.30 | 62.42 | 14,908,060 | +0.06(+0.10%) |
Aug 31, 2017 | 62.23 | 62.36 | 62.22 | 62.35 | 18,053,398 | +0.17(+0.27%) |
Aug 30, 2017 | 62.04 | 62.21 | 62.03 | 62.18 | 19,084,924 | +0.17(+0.27%) |
Aug 29, 2017 | 61.94 | 62.04 | 61.92 | 62.01 | 12,776,670 | -0.08(-0.12%) |
Aug 28, 2017 | 62.12 | 62.12 | 62.03 | 62.09 | 7,334,499 | +0.01(+0.01%) |
Aug 25, 2017 | 61.96 | 62.11 | 61.94 | 62.09 | 9,410,693 | +0.11(+0.18%) |
Aug 24, 2017 | 61.91 | 61.98 | 61.85 | 61.97 | 12,049,826 | +0.09(+0.15%) |
Aug 23, 2017 | 61.77 | 61.91 | 61.73 | 61.88 | 9,164,667 | +0.01(+0.01%) |
Aug 22, 2017 | 61.68 | 61.93 | 61.64 | 61.87 | 18,447,008 | +0.25(+0.41%) |
Aug 21, 2017 | 61.63 | 61.66 | 61.54 | 61.62 | 11,031,456 | +0.06(+0.10%) |
Aug 18, 2017 | 61.57 | 61.71 | 61.43 | 61.56 | 20,354,178 | +0.09(+0.15%) |
Aug 17, 2017 | 61.73 | 61.79 | 61.43 | 61.47 | 20,052,896 | -0.34(-0.56%) |
Aug 16, 2017 | 61.85 | 61.91 | 61.79 | 61.81 | 16,647,976 | +0.01(+0.01%) |
Aug 15, 2017 | 61.79 | 61.85 | 61.74 | 61.80 | 9,705,824 | +0.02(+0.03%) |
Aug 14, 2017 | 61.64 | 61.89 | 61.64 | 61.78 | 17,855,698 | +0.32(+0.53%) |
Aug 11, 2017 | 61.49 | 61.55 | 61.41 | 61.46 | 24,773,202 | +0.11(+0.17%) |
Aug 10, 2017 | 61.62 | 61.68 | 61.30 | 61.35 | 35,168,064 | -0.39(-0.64%) |
Aug 09, 2017 | 61.86 | 61.92 | 61.71 | 61.75 | 21,316,626 | -0.24(-0.39%) |
Aug 08, 2017 | 62.23 | 62.28 | 61.92 | 61.99 | 26,336,922 | -0.27(-0.43%) |
Aug 07, 2017 | 62.28 | 62.28 | 62.21 | 62.25 | 7,395,659 | -0.03(-0.05%) |
Aug 04, 2017 | 62.27 | 62.30 | 62.22 | 62.28 | 9,167,439 | +0.01(+0.02%) |
Aug 03, 2017 | 62.33 | 62.39 | 62.23 | 62.27 | 13,567,674 | -0.12(-0.19%) |
Aug 02, 2017 | 62.37 | 62.44 | 62.35 | 62.39 | 10,547,271 | +0.01(+0.02%) |
Aug 01, 2017 | 62.36 | 62.41 | 62.33 | 62.37 | 21,227,668 | +0.06(+0.10%) |
Jul 31, 2017 | 62.23 | 62.37 | 62.23 | 62.31 | 13,954,436 | +0.00(+0.00%) |
Jul 28, 2017 | 62.27 | 62.31 | 62.21 | 62.31 | 7,056,210 | +0.01(+0.01%) |
Jul 27, 2017 | 62.35 | 62.37 | 62.24 | 62.31 | 16,586,891 | -0.05(-0.08%) |
Jul 26, 2017 | 62.35 | 62.40 | 62.28 | 62.35 | 10,387,129 | +0.09(+0.15%) |
Jul 25, 2017 | 62.28 | 62.31 | 62.23 | 62.26 | 10,405,812 | +0.03(+0.04%) |
Jul 24, 2017 | 62.17 | 62.23 | 62.13 | 62.23 | 6,716,901 | +0.05(+0.08%) |
Jul 21, 2017 | 62.22 | 62.23 | 62.14 | 62.19 | 12,778,576 | -0.05(-0.08%) |
Jul 20, 2017 | 62.26 | 62.27 | 62.14 | 62.23 | 16,876,474 | +0.03(+0.06%) |
Jul 19, 2017 | 62.16 | 62.26 | 62.12 | 62.20 | 11,772,766 | +0.11(+0.17%) |
Jul 18, 2017 | 62.05 | 62.12 | 62.00 | 62.09 | 13,157,187 | +0.03(+0.05%) |
Jul 17, 2017 | 62.06 | 62.09 | 62.01 | 62.07 | 14,494,082 | +0.02(+0.03%) |
Jul 14, 2017 | 61.91 | 62.07 | 61.85 | 62.05 | 18,016,476 | +0.18(+0.28%) |
Jul 13, 2017 | 61.83 | 61.90 | 61.76 | 61.87 | 16,757,792 | +0.05(+0.08%) |
Jul 12, 2017 | 61.67 | 61.82 | 61.59 | 61.82 | 25,654,670 | +0.40(+0.65%) |
Jul 11, 2017 | 61.46 | 61.48 | 61.34 | 61.42 | 13,214,676 | -0.04(-0.07%) |
Jul 10, 2017 | 61.39 | 61.49 | 61.37 | 61.46 | 17,531,200 | +0.07(+0.11%) |
Jul 07, 2017 | 61.40 | 61.47 | 61.29 | 61.39 | 22,446,112 | -0.06(-0.09%) |
Jul 06, 2017 | 61.58 | 61.60 | 61.35 | 61.45 | 22,640,218 | -0.15(-0.25%) |
Jul 05, 2017 | 61.70 | 61.75 | 61.56 | 61.60 | 23,213,598 | -0.05(-0.08%) |