Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.82 | 56.98 | 56.41 | 56.87 | 3,869,074 | +0.05(+0.10%) |
Aug 30, 2017 | 57.21 | 57.25 | 56.57 | 56.82 | 2,053,134 | -0.41(-0.71%) |
Aug 29, 2017 | 57.36 | 57.48 | 57.05 | 57.22 | 2,674,395 | -0.28(-0.49%) |
Aug 28, 2017 | 57.70 | 57.90 | 57.37 | 57.51 | 1,748,033 | +0.05(+0.08%) |
Aug 25, 2017 | 57.49 | 58.26 | 57.39 | 57.46 | 3,407,140 | +0.09(+0.16%) |
Aug 24, 2017 | 57.28 | 57.99 | 57.16 | 57.37 | 3,276,898 | +0.27(+0.48%) |
Aug 23, 2017 | 57.90 | 59.22 | 57.08 | 57.09 | 8,901,388 | -4.30(-7.00%) |
Aug 22, 2017 | 60.56 | 61.50 | 60.44 | 61.39 | 1,731,398 | +0.96(+1.59%) |
Aug 21, 2017 | 60.42 | 60.76 | 60.23 | 60.43 | 1,952,097 | +0.12(+0.20%) |
Aug 18, 2017 | 60.92 | 61.07 | 60.30 | 60.31 | 1,785,107 | -0.70(-1.15%) |
Aug 17, 2017 | 61.70 | 61.98 | 61.00 | 61.01 | 1,532,378 | -0.79(-1.28%) |
Aug 16, 2017 | 61.66 | 62.10 | 61.47 | 61.80 | 1,387,319 | +0.29(+0.47%) |
Aug 15, 2017 | 61.56 | 61.66 | 61.31 | 61.51 | 1,139,980 | -0.09(-0.14%) |
Aug 14, 2017 | 61.40 | 61.80 | 61.21 | 61.60 | 1,013,920 | +0.51(+0.84%) |
Aug 11, 2017 | 61.40 | 61.62 | 61.07 | 61.09 | 1,298,889 | -0.14(-0.23%) |
Aug 10, 2017 | 61.81 | 61.94 | 61.17 | 61.23 | 2,181,854 | -0.70(-1.13%) |
Aug 09, 2017 | 61.51 | 62.00 | 61.31 | 61.93 | 1,815,527 | +0.18(+0.29%) |
Aug 08, 2017 | 62.06 | 62.27 | 61.65 | 61.75 | 1,827,890 | -0.37(-0.59%) |
Aug 07, 2017 | 62.21 | 62.34 | 61.68 | 62.12 | 1,480,979 | -0.11(-0.18%) |
Aug 04, 2017 | 62.55 | 62.72 | 62.11 | 62.23 | 1,787,349 | -0.32(-0.52%) |
Aug 03, 2017 | 62.09 | 63.06 | 61.77 | 62.55 | 2,649,308 | +0.62(+1.00%) |
Aug 02, 2017 | 62.10 | 62.21 | 61.45 | 61.93 | 1,636,002 | -0.26(-0.42%) |
Aug 01, 2017 | 61.88 | 62.39 | 61.58 | 62.19 | 1,954,940 | +0.32(+0.52%) |
Jul 31, 2017 | 62.10 | 62.30 | 61.56 | 61.87 | 1,941,988 | -0.13(-0.20%) |
Jul 28, 2017 | 61.91 | 62.24 | 61.80 | 61.99 | 1,620,969 | +0.02(+0.04%) |
Jul 27, 2017 | 61.74 | 62.22 | 60.90 | 61.97 | 4,882,146 | +0.03(+0.05%) |
Jul 26, 2017 | 62.64 | 62.80 | 61.84 | 61.94 | 2,768,048 | -0.53(-0.84%) |
Jul 25, 2017 | 63.58 | 63.86 | 61.88 | 62.47 | 6,119,939 | -2.06(-3.19%) |
Jul 24, 2017 | 64.90 | 65.18 | 64.25 | 64.52 | 2,156,289 | -0.48(-0.74%) |
Jul 21, 2017 | 64.49 | 65.07 | 64.31 | 65.00 | 2,706,615 | +0.02(+0.04%) |
Jul 20, 2017 | 62.32 | 65.39 | 62.32 | 64.98 | 4,861,691 | +1.54(+2.43%) |
Jul 19, 2017 | 64.10 | 64.30 | 63.20 | 63.44 | 3,263,069 | -0.27(-0.43%) |
Jul 18, 2017 | 64.01 | 64.04 | 63.34 | 63.71 | 1,980,230 | -0.34(-0.53%) |
Jul 17, 2017 | 63.55 | 64.23 | 63.55 | 64.05 | 2,048,824 | +0.19(+0.30%) |
Jul 14, 2017 | 63.59 | 63.95 | 63.34 | 63.86 | 1,817,997 | +0.32(+0.51%) |
Jul 13, 2017 | 63.16 | 63.70 | 63.00 | 63.54 | 1,815,217 | +0.37(+0.58%) |
Jul 12, 2017 | 63.77 | 64.12 | 63.08 | 63.17 | 2,850,002 | -0.23(-0.36%) |
Jul 11, 2017 | 63.71 | 63.86 | 62.94 | 63.40 | 3,316,624 | -0.32(-0.51%) |
Jul 10, 2017 | 63.94 | 64.22 | 63.56 | 63.72 | 1,876,167 | -0.31(-0.49%) |
Jul 07, 2017 | 64.04 | 64.23 | 63.36 | 64.04 | 2,112,802 | -0.03(-0.05%) |
Jul 06, 2017 | 65.17 | 65.50 | 63.89 | 64.07 | 3,209,172 | -1.34(-2.04%) |
Jul 05, 2017 | 65.55 | 65.66 | 65.15 | 65.40 | 1,964,669 | +0.08(+0.12%) |
Jul 03, 2017 | 64.97 | 65.72 | 64.62 | 65.33 | 1,396,050 | +0.19(+0.29%) |
Jun 30, 2017 | 65.76 | 65.76 | 64.75 | 65.14 | 2,232,305 | -0.34(-0.52%) |
Jun 29, 2017 | 65.79 | 65.92 | 65.21 | 65.47 | 1,904,028 | -0.33(-0.50%) |
Jun 28, 2017 | 65.54 | 65.96 | 65.48 | 65.80 | 1,454,113 | +0.55(+0.84%) |
Jun 27, 2017 | 64.99 | 65.48 | 64.99 | 65.25 | 1,516,703 | +0.25(+0.39%) |
Jun 26, 2017 | 64.80 | 65.09 | 64.38 | 65.00 | 1,784,236 | +0.28(+0.44%) |
Jun 23, 2017 | 64.74 | 65.28 | 64.51 | 64.72 | 1,874,555 | +0.09(+0.15%) |
Jun 22, 2017 | 64.92 | 65.40 | 64.62 | 64.63 | 1,444,174 | -0.30(-0.46%) |
Jun 21, 2017 | 64.63 | 65.18 | 64.52 | 64.92 | 1,712,268 | +0.17(+0.27%) |
Jun 20, 2017 | 65.70 | 65.83 | 64.64 | 64.75 | 2,385,015 | -0.99(-1.51%) |
Jun 19, 2017 | 65.77 | 66.13 | 65.56 | 65.74 | 2,932,408 | +0.28(+0.43%) |
Jun 16, 2017 | 65.25 | 65.89 | 65.07 | 65.46 | 2,949,599 | +0.35(+0.54%) |
Jun 15, 2017 | 64.72 | 65.30 | 64.51 | 65.11 | 2,862,329 | +0.35(+0.55%) |
Jun 14, 2017 | 64.26 | 64.85 | 64.18 | 64.75 | 2,092,352 | +0.50(+0.78%) |
Jun 13, 2017 | 64.08 | 64.39 | 63.73 | 64.25 | 1,882,416 | +0.25(+0.39%) |
Jun 12, 2017 | 63.80 | 64.46 | 63.68 | 64.00 | 2,419,752 | +0.39(+0.62%) |
Jun 09, 2017 | 62.67 | 63.99 | 62.32 | 63.60 | 4,117,343 | +0.95(+1.52%) |
Jun 08, 2017 | 62.97 | 62.33 | 62.65 | 3,301,270 | -0.37(-0.58%) | |
Jun 07, 2017 | 64.44 | 64.64 | 62.99 | 63.02 | 3,696,025 | -1.51(-2.33%) |
Jun 06, 2017 | 65.17 | 65.17 | 64.52 | 64.53 | 2,714,539 | -1.36(-2.06%) |
Jun 05, 2017 | 66.00 | 66.13 | 65.57 | 65.88 | 1,797,674 | -0.55(-0.82%) |
Jun 02, 2017 | 66.59 | 66.68 | 66.09 | 66.43 | 1,632,116 | -0.11(-0.16%) |