Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.64 | 63.06 | 62.35 | 62.64 | 2,873,492 | +0.01(+0.02%) |
Aug 30, 2017 | 61.27 | 63.10 | 61.16 | 62.63 | 2,126,419 | +1.39(+2.27%) |
Aug 29, 2017 | 61.17 | 61.34 | 60.88 | 61.24 | 1,844,566 | -0.27(-0.44%) |
Aug 28, 2017 | 62.04 | 62.09 | 61.26 | 61.51 | 1,558,807 | -0.30(-0.49%) |
Aug 25, 2017 | 61.50 | 62.03 | 61.35 | 61.81 | 1,401,890 | +0.55(+0.91%) |
Aug 24, 2017 | 61.80 | 62.04 | 61.19 | 61.25 | 1,484,827 | -0.20(-0.33%) |
Aug 23, 2017 | 61.24 | 61.73 | 61.07 | 61.46 | 1,320,744 | -0.19(-0.32%) |
Aug 22, 2017 | 60.25 | 61.69 | 60.18 | 61.65 | 1,869,404 | +1.50(+2.49%) |
Aug 21, 2017 | 59.60 | 60.27 | 59.49 | 60.15 | 1,734,826 | +0.70(+1.18%) |
Aug 18, 2017 | 59.12 | 59.91 | 58.95 | 59.45 | 2,726,012 | +0.23(+0.39%) |
Aug 17, 2017 | 60.40 | 60.75 | 59.08 | 59.22 | 2,774,809 | -1.58(-2.59%) |
Aug 16, 2017 | 60.66 | 61.11 | 60.47 | 60.80 | 2,207,434 | +0.37(+0.61%) |
Aug 15, 2017 | 60.19 | 60.61 | 59.85 | 60.43 | 2,082,426 | +0.45(+0.74%) |
Aug 14, 2017 | 60.10 | 60.16 | 59.56 | 59.98 | 2,481,388 | +0.44(+0.73%) |
Aug 11, 2017 | 59.17 | 59.80 | 59.03 | 59.54 | 1,732,508 | +0.29(+0.49%) |
Aug 10, 2017 | 59.24 | 59.65 | 58.91 | 59.25 | 2,292,306 | -0.36(-0.60%) |
Aug 09, 2017 | 59.99 | 60.02 | 59.24 | 59.61 | 3,072,024 | -0.69(-1.14%) |
Aug 08, 2017 | 61.04 | 61.37 | 60.03 | 60.30 | 2,936,248 | -1.64(-2.65%) |
Aug 07, 2017 | 61.52 | 62.04 | 61.21 | 61.94 | 3,340,835 | +0.77(+1.25%) |
Aug 04, 2017 | 60.52 | 61.32 | 60.36 | 61.18 | 2,976,718 | +0.83(+1.37%) |
Aug 03, 2017 | 60.32 | 60.85 | 60.22 | 60.35 | 2,015,658 | +0.15(+0.24%) |
Aug 02, 2017 | 60.89 | 61.76 | 59.52 | 60.20 | 2,250,461 | -0.77(-1.26%) |
Aug 01, 2017 | 61.08 | 61.52 | 60.65 | 60.97 | 2,737,682 | +0.23(+0.38%) |
Jul 31, 2017 | 61.01 | 61.07 | 60.51 | 60.74 | 2,129,116 | +0.07(+0.11%) |
Jul 28, 2017 | 60.45 | 60.95 | 60.45 | 60.67 | 1,219,720 | -0.10(-0.16%) |
Jul 27, 2017 | 61.03 | 61.03 | 59.98 | 60.77 | 2,967,568 | +0.04(+0.06%) |
Jul 26, 2017 | 62.07 | 62.81 | 60.25 | 60.73 | 6,768,655 | -0.54(-0.89%) |
Jul 25, 2017 | 60.53 | 61.32 | 59.95 | 61.27 | 3,821,037 | +1.04(+1.73%) |
Jul 24, 2017 | 60.71 | 60.99 | 60.21 | 60.23 | 1,980,138 | -0.45(-0.74%) |
Jul 21, 2017 | 60.11 | 60.70 | 60.08 | 60.68 | 1,926,454 | +0.45(+0.74%) |
Jul 20, 2017 | 60.33 | 60.45 | 59.75 | 60.23 | 2,236,189 | -0.11(-0.18%) |
Jul 19, 2017 | 60.65 | 60.85 | 60.31 | 60.34 | 1,863,714 | -0.36(-0.59%) |
Jul 18, 2017 | 60.77 | 61.10 | 60.54 | 60.70 | 2,285,127 | -0.13(-0.21%) |
Jul 17, 2017 | 60.61 | 61.08 | 60.40 | 60.83 | 1,444,513 | +0.17(+0.27%) |
Jul 14, 2017 | 60.18 | 60.75 | 59.98 | 60.66 | 3,568,736 | +0.36(+0.60%) |
Jul 13, 2017 | 60.26 | 60.59 | 60.01 | 60.30 | 1,832,696 | +0.15(+0.24%) |
Jul 12, 2017 | 61.00 | 61.17 | 60.07 | 60.16 | 2,516,091 | -0.51(-0.85%) |
Jul 11, 2017 | 60.12 | 60.82 | 60.05 | 60.67 | 6,021,362 | +0.25(+0.42%) |
Jul 10, 2017 | 59.99 | 60.51 | 59.86 | 60.42 | 4,247,994 | +0.43(+0.71%) |
Jul 07, 2017 | 59.46 | 60.23 | 59.28 | 59.99 | 4,574,359 | +0.66(+1.11%) |
Jul 06, 2017 | 59.27 | 59.78 | 58.88 | 59.33 | 3,012,529 | -0.42(-0.70%) |
Jul 05, 2017 | 59.55 | 60.03 | 59.00 | 59.75 | 3,790,028 | +0.19(+0.33%) |
Jul 03, 2017 | 60.20 | 60.30 | 59.54 | 59.55 | 2,025,474 | -0.52(-0.87%) |
Jun 30, 2017 | 60.85 | 61.11 | 60.05 | 60.08 | 3,660,908 | -0.39(-0.64%) |
Jun 29, 2017 | 61.44 | 61.52 | 59.89 | 60.47 | 3,774,962 | -1.08(-1.75%) |
Jun 28, 2017 | 61.97 | 62.23 | 61.36 | 61.54 | 2,683,874 | -0.09(-0.14%) |
Jun 27, 2017 | 63.19 | 63.23 | 61.60 | 61.63 | 3,368,770 | -1.73(-2.73%) |
Jun 26, 2017 | 63.51 | 63.67 | 63.12 | 63.36 | 1,787,472 | -0.17(-0.26%) |
Jun 23, 2017 | 63.23 | 63.68 | 62.90 | 63.53 | 3,202,670 | +0.19(+0.31%) |
Jun 22, 2017 | 63.57 | 63.59 | 63.03 | 63.33 | 2,700,851 | -0.39(-0.61%) |
Jun 21, 2017 | 64.40 | 64.45 | 63.41 | 63.72 | 4,114,934 | -0.27(-0.43%) |
Jun 20, 2017 | 65.12 | 65.15 | 63.81 | 63.99 | 4,150,550 | -0.93(-1.44%) |
Jun 19, 2017 | 64.68 | 65.38 | 64.40 | 64.92 | 4,520,524 | +0.42(+0.65%) |
Jun 16, 2017 | 65.34 | 65.36 | 64.50 | 64.51 | 34,216,924 | -0.43(-0.66%) |
Jun 15, 2017 | 63.92 | 65.07 | 63.65 | 64.93 | 4,644,233 | +0.58(+0.91%) |
Jun 14, 2017 | 64.71 | 64.94 | 63.99 | 64.35 | 7,605,105 | -0.19(-0.30%) |
Jun 13, 2017 | 64.24 | 64.78 | 64.13 | 64.55 | 5,237,234 | +0.58(+0.91%) |
Jun 12, 2017 | 64.41 | 64.56 | 63.38 | 63.96 | 10,462,679 | +1.07(+1.70%) |
Jun 09, 2017 | 63.48 | 63.97 | 62.19 | 62.89 | 8,226,690 | -0.26(-0.42%) |
Jun 08, 2017 | 63.39 | 63.62 | 62.81 | 63.16 | 8,421,733 | -1.10(-1.71%) |
Jun 07, 2017 | 63.88 | 64.37 | 63.55 | 64.25 | 2,739,673 | +0.38(+0.59%) |
Jun 06, 2017 | 64.67 | 64.80 | 63.67 | 63.88 | 2,058,436 | -1.19(-1.84%) |
Jun 05, 2017 | 65.73 | 65.85 | 65.05 | 65.07 | 1,646,371 | -0.41(-0.62%) |
Jun 02, 2017 | 65.05 | 65.60 | 64.62 | 65.48 | 1,637,325 | +0.75(+1.16%) |