Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.30 | 58.34 | 57.53 | 58.17 | 3,236,252 | -0.13(-0.23%) |
Sep 28, 2017 | 58.91 | 59.08 | 58.14 | 58.30 | 2,571,674 | -0.93(-1.58%) |
Sep 27, 2017 | 59.11 | 59.40 | 58.49 | 59.24 | 2,212,127 | +0.24(+0.40%) |
Sep 26, 2017 | 59.64 | 60.21 | 58.93 | 59.00 | 2,208,233 | -0.58(-0.98%) |
Sep 25, 2017 | 58.82 | 59.61 | 58.73 | 59.58 | 3,090,572 | +0.68(+1.16%) |
Sep 22, 2017 | 58.36 | 58.97 | 58.18 | 58.90 | 1,888,333 | +0.60(+1.04%) |
Sep 21, 2017 | 57.85 | 59.06 | 57.85 | 58.29 | 2,602,182 | +0.33(+0.57%) |
Sep 20, 2017 | 56.86 | 58.02 | 56.86 | 57.96 | 2,947,019 | +1.25(+2.21%) |
Sep 19, 2017 | 56.69 | 56.79 | 56.39 | 56.71 | 1,605,228 | +0.04(+0.07%) |
Sep 18, 2017 | 56.94 | 57.32 | 56.41 | 56.67 | 2,250,556 | -0.27(-0.47%) |
Sep 15, 2017 | 57.13 | 57.26 | 56.20 | 56.94 | 3,743,645 | -0.19(-0.34%) |
Sep 14, 2017 | 57.33 | 57.36 | 56.75 | 57.13 | 1,797,452 | -0.28(-0.49%) |
Sep 13, 2017 | 56.83 | 57.71 | 56.79 | 57.41 | 2,095,311 | +0.55(+0.97%) |
Sep 12, 2017 | 57.38 | 57.40 | 56.51 | 56.86 | 1,958,115 | -0.31(-0.55%) |
Sep 11, 2017 | 56.97 | 57.58 | 56.90 | 57.17 | 1,728,882 | +0.40(+0.70%) |
Sep 08, 2017 | 56.46 | 57.18 | 55.88 | 56.77 | 1,708,667 | +0.28(+0.50%) |
Sep 07, 2017 | 57.04 | 57.13 | 56.36 | 56.49 | 3,054,169 | -0.49(-0.86%) |
Sep 06, 2017 | 56.66 | 57.13 | 56.36 | 56.98 | 3,408,677 | +1.07(+1.91%) |
Sep 05, 2017 | 56.10 | 56.39 | 55.84 | 55.91 | 1,862,150 | -0.16(-0.29%) |
Sep 01, 2017 | 56.42 | 56.61 | 55.94 | 56.08 | 1,893,584 | -0.34(-0.61%) |
Aug 31, 2017 | 56.37 | 56.53 | 55.97 | 56.42 | 3,899,926 | +0.05(+0.10%) |
Aug 30, 2017 | 56.76 | 56.80 | 56.12 | 56.37 | 2,069,505 | -0.41(-0.71%) |
Aug 29, 2017 | 56.90 | 57.03 | 56.60 | 56.77 | 2,695,721 | -0.28(-0.49%) |
Aug 28, 2017 | 57.24 | 57.45 | 56.91 | 57.05 | 1,761,972 | +0.05(+0.08%) |
Aug 25, 2017 | 57.04 | 57.80 | 56.94 | 57.01 | 3,434,309 | +0.09(+0.16%) |
Aug 24, 2017 | 56.83 | 57.53 | 56.71 | 56.91 | 3,303,029 | +0.27(+0.48%) |
Aug 23, 2017 | 57.44 | 58.75 | 56.62 | 56.64 | 8,972,368 | -4.26(-7.00%) |
Aug 22, 2017 | 60.08 | 61.01 | 59.96 | 60.90 | 1,745,205 | +0.95(+1.59%) |
Aug 21, 2017 | 59.94 | 60.28 | 59.76 | 59.95 | 1,967,663 | +0.12(+0.20%) |
Aug 18, 2017 | 60.44 | 60.59 | 59.82 | 59.84 | 1,799,341 | -0.69(-1.15%) |
Aug 17, 2017 | 61.21 | 61.49 | 60.51 | 60.53 | 1,544,597 | -0.79(-1.28%) |
Aug 16, 2017 | 61.17 | 61.60 | 60.98 | 61.32 | 1,398,382 | +0.29(+0.47%) |
Aug 15, 2017 | 61.07 | 61.18 | 60.83 | 61.03 | 1,149,071 | -0.09(-0.14%) |
Aug 14, 2017 | 60.92 | 61.31 | 60.72 | 61.11 | 1,022,005 | +0.51(+0.84%) |
Aug 11, 2017 | 60.92 | 61.14 | 60.58 | 60.61 | 1,309,246 | -0.14(-0.23%) |
Aug 10, 2017 | 61.32 | 61.45 | 60.68 | 60.75 | 2,199,253 | -0.69(-1.13%) |
Aug 09, 2017 | 61.02 | 61.51 | 60.83 | 61.44 | 1,830,004 | +0.18(+0.29%) |
Aug 08, 2017 | 61.57 | 61.78 | 61.16 | 61.26 | 1,842,466 | -0.37(-0.59%) |
Aug 07, 2017 | 61.72 | 61.85 | 61.19 | 61.63 | 1,492,789 | -0.11(-0.18%) |
Aug 04, 2017 | 62.06 | 62.22 | 61.62 | 61.74 | 1,801,602 | -0.32(-0.52%) |
Aug 03, 2017 | 61.60 | 62.56 | 61.28 | 62.06 | 2,670,433 | +0.62(+1.00%) |
Aug 02, 2017 | 61.60 | 61.71 | 60.97 | 61.44 | 1,649,048 | -0.26(-0.42%) |
Aug 01, 2017 | 61.39 | 61.90 | 61.09 | 61.70 | 1,970,529 | +0.32(+0.52%) |
Jul 31, 2017 | 61.60 | 61.81 | 61.07 | 61.38 | 1,957,473 | -0.12(-0.20%) |
Jul 28, 2017 | 61.43 | 61.75 | 61.31 | 61.50 | 1,633,895 | +0.02(+0.04%) |
Jul 27, 2017 | 61.25 | 61.73 | 60.42 | 61.48 | 4,921,077 | +0.03(+0.05%) |
Jul 26, 2017 | 62.14 | 62.31 | 61.36 | 61.45 | 2,790,120 | -0.52(-0.84%) |
Jul 25, 2017 | 63.08 | 63.36 | 61.39 | 61.97 | 6,168,740 | -2.04(-3.19%) |
Jul 24, 2017 | 64.39 | 64.67 | 63.74 | 64.01 | 2,173,484 | -0.48(-0.74%) |
Jul 21, 2017 | 63.98 | 64.56 | 63.80 | 64.49 | 2,728,198 | +0.02(+0.04%) |
Jul 20, 2017 | 61.83 | 64.87 | 61.83 | 64.47 | 4,900,459 | +1.53(+2.43%) |
Jul 19, 2017 | 63.59 | 63.79 | 62.70 | 62.94 | 3,289,089 | -0.27(-0.43%) |
Jul 18, 2017 | 63.51 | 63.54 | 62.84 | 63.21 | 1,996,021 | -0.34(-0.53%) |
Jul 17, 2017 | 63.05 | 63.72 | 63.05 | 63.55 | 2,065,162 | +0.19(+0.30%) |
Jul 14, 2017 | 63.09 | 63.44 | 62.84 | 63.36 | 1,832,494 | +0.32(+0.51%) |
Jul 13, 2017 | 62.66 | 63.19 | 62.50 | 63.04 | 1,829,691 | +0.37(+0.58%) |
Jul 12, 2017 | 63.26 | 63.61 | 62.58 | 62.67 | 2,872,728 | -0.23(-0.36%) |
Jul 11, 2017 | 63.20 | 63.35 | 62.44 | 62.90 | 3,343,071 | -0.32(-0.51%) |
Jul 10, 2017 | 63.44 | 63.71 | 63.06 | 63.22 | 1,891,127 | -0.31(-0.49%) |
Jul 07, 2017 | 63.53 | 63.72 | 62.86 | 63.53 | 2,129,650 | -0.03(-0.05%) |
Jul 06, 2017 | 64.65 | 64.98 | 63.38 | 63.56 | 3,234,763 | -1.33(-2.04%) |
Jul 05, 2017 | 65.03 | 65.14 | 64.64 | 64.89 | 1,980,335 | +0.08(+0.12%) |