Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.61 | 61.92 | 60.89 | 61.15 | 5,017,300 | -0.26(-0.42%) |
Sep 28, 2017 | 61.60 | 61.73 | 61.18 | 61.41 | 4,377,943 | -0.47(-0.75%) |
Sep 27, 2017 | 62.22 | 62.65 | 61.86 | 61.87 | 3,880,916 | -0.63(-1.02%) |
Sep 26, 2017 | 62.54 | 62.83 | 62.25 | 62.51 | 2,973,852 | +0.14(+0.22%) |
Sep 25, 2017 | 63.58 | 63.93 | 62.28 | 62.37 | 6,035,405 | -1.16(-1.83%) |
Sep 22, 2017 | 63.32 | 63.99 | 62.88 | 63.53 | 6,687,244 | +0.66(+1.06%) |
Sep 21, 2017 | 63.21 | 63.46 | 62.70 | 62.86 | 1,978,080 | -0.13(-0.20%) |
Sep 20, 2017 | 64.78 | 64.93 | 62.57 | 62.99 | 4,587,531 | -1.88(-2.90%) |
Sep 19, 2017 | 61.50 | 64.92 | 60.82 | 64.88 | 11,833,513 | +3.59(+5.86%) |
Sep 18, 2017 | 60.44 | 61.48 | 60.25 | 61.29 | 4,796,325 | +0.62(+1.03%) |
Sep 15, 2017 | 60.82 | 61.38 | 60.23 | 60.66 | 5,644,387 | +0.00(+0.00%) |
Sep 14, 2017 | 61.95 | 62.09 | 60.57 | 60.66 | 4,904,516 | -1.62(-2.60%) |
Sep 13, 2017 | 62.41 | 62.90 | 62.07 | 62.28 | 2,430,982 | -0.18(-0.29%) |
Sep 12, 2017 | 62.49 | 63.23 | 62.33 | 62.46 | 1,517,138 | -0.05(-0.08%) |
Sep 11, 2017 | 62.64 | 62.97 | 62.24 | 62.51 | 2,282,309 | +0.29(+0.46%) |
Sep 08, 2017 | 62.87 | 63.01 | 62.07 | 62.22 | 2,255,017 | -0.59(-0.95%) |
Sep 07, 2017 | 63.48 | 63.63 | 62.65 | 62.81 | 1,801,127 | -0.45(-0.71%) |
Sep 06, 2017 | 63.28 | 63.62 | 62.62 | 63.26 | 2,798,056 | +0.15(+0.24%) |
Sep 05, 2017 | 63.64 | 63.93 | 62.74 | 63.11 | 2,186,224 | -0.52(-0.81%) |
Sep 01, 2017 | 64.24 | 64.32 | 63.51 | 63.63 | 1,509,464 | -0.55(-0.85%) |
Aug 31, 2017 | 63.72 | 64.22 | 63.62 | 64.17 | 2,800,832 | +0.46(+0.72%) |
Aug 30, 2017 | 62.94 | 63.84 | 62.90 | 63.72 | 1,449,416 | +0.77(+1.23%) |
Aug 29, 2017 | 62.78 | 63.21 | 62.56 | 62.94 | 1,277,367 | -0.25(-0.39%) |
Aug 28, 2017 | 63.47 | 63.47 | 63.04 | 63.19 | 1,209,996 | -0.02(-0.03%) |
Aug 25, 2017 | 63.92 | 63.19 | 63.21 | 2,336,199 | -0.23(-0.36%) | |
Aug 24, 2017 | 63.43 | 63.79 | 63.20 | 63.44 | 2,133,406 | -0.03(-0.05%) |
Aug 23, 2017 | 63.67 | 63.83 | 63.35 | 63.47 | 1,736,279 | -0.38(-0.59%) |
Aug 22, 2017 | 62.69 | 63.96 | 62.53 | 63.85 | 2,453,179 | +1.54(+2.47%) |
Aug 21, 2017 | 62.96 | 62.96 | 62.04 | 62.31 | 2,159,289 | -0.17(-0.27%) |
Aug 18, 2017 | 62.35 | 62.94 | 62.19 | 62.48 | 1,431,470 | +0.01(+0.02%) |
Aug 17, 2017 | 63.47 | 63.59 | 62.45 | 62.47 | 2,480,391 | -1.28(-2.01%) |
Aug 16, 2017 | 63.22 | 63.95 | 63.02 | 63.75 | 2,051,882 | +0.40(+0.63%) |
Aug 15, 2017 | 63.26 | 63.47 | 62.88 | 63.35 | 2,676,630 | +0.10(+0.16%) |
Aug 14, 2017 | 63.66 | 63.66 | 63.14 | 63.25 | 2,475,901 | +0.17(+0.27%) |
Aug 11, 2017 | 61.93 | 63.12 | 61.72 | 63.08 | 2,484,984 | +1.13(+1.82%) |
Aug 10, 2017 | 62.78 | 63.41 | 61.60 | 61.95 | 3,118,423 | -1.32(-2.08%) |
Aug 09, 2017 | 63.10 | 63.40 | 62.67 | 63.27 | 2,162,925 | -0.10(-0.16%) |
Aug 08, 2017 | 63.51 | 63.84 | 63.12 | 63.37 | 1,896,562 | -0.36(-0.56%) |
Aug 07, 2017 | 64.31 | 64.46 | 63.62 | 63.73 | 3,667,782 | -0.26(-0.40%) |
Aug 04, 2017 | 63.41 | 63.99 | 63.12 | 63.98 | 3,593,418 | +0.78(+1.24%) |
Aug 03, 2017 | 63.19 | 63.40 | 62.63 | 63.20 | 3,557,234 | +0.10(+0.16%) |
Aug 02, 2017 | 62.70 | 63.20 | 62.23 | 63.10 | 3,688,886 | +0.56(+0.89%) |
Aug 01, 2017 | 61.58 | 62.94 | 61.10 | 62.55 | 5,575,860 | +1.40(+2.29%) |
Jul 31, 2017 | 61.73 | 61.99 | 60.58 | 61.15 | 4,022,403 | -0.12(-0.19%) |
Jul 28, 2017 | 60.90 | 61.34 | 60.60 | 61.27 | 2,833,440 | +0.16(+0.26%) |
Jul 27, 2017 | 61.87 | 62.23 | 60.92 | 61.11 | 3,233,191 | -0.76(-1.23%) |
Jul 26, 2017 | 61.82 | 62.36 | 61.77 | 61.87 | 2,777,529 | +0.03(+0.05%) |
Jul 25, 2017 | 61.98 | 62.30 | 61.73 | 61.84 | 4,018,589 | -0.17(-0.27%) |
Jul 24, 2017 | 61.87 | 62.54 | 61.73 | 62.01 | 3,737,853 | -0.05(-0.08%) |
Jul 21, 2017 | 60.77 | 62.20 | 60.57 | 62.06 | 7,038,491 | +1.45(+2.39%) |
Jul 20, 2017 | 63.32 | 63.42 | 60.57 | 60.61 | 13,706,215 | -0.84(-1.37%) |
Jul 19, 2017 | 61.00 | 61.56 | 60.63 | 61.46 | 6,849,333 | +0.58(+0.94%) |
Jul 18, 2017 | 61.10 | 61.24 | 60.41 | 60.88 | 4,536,416 | +0.01(+0.02%) |
Jul 17, 2017 | 60.53 | 61.22 | 60.25 | 60.87 | 3,339,824 | +0.14(+0.23%) |
Jul 14, 2017 | 60.70 | 61.13 | 60.12 | 60.73 | 4,945,874 | +0.33(+0.54%) |
Jul 13, 2017 | 60.99 | 61.22 | 60.24 | 60.40 | 2,436,749 | -0.59(-0.98%) |
Jul 12, 2017 | 61.19 | 61.37 | 60.38 | 61.00 | 3,080,708 | +0.28(+0.46%) |
Jul 11, 2017 | 60.24 | 60.96 | 60.16 | 60.72 | 3,290,672 | +0.43(+0.71%) |
Jul 10, 2017 | 59.57 | 60.38 | 59.19 | 60.30 | 4,397,625 | +0.78(+1.32%) |
Jul 07, 2017 | 58.96 | 59.66 | 58.77 | 59.51 | 3,293,988 | +0.56(+0.94%) |
Jul 06, 2017 | 59.07 | 59.39 | 58.65 | 58.96 | 5,642,931 | -0.50(-0.83%) |
Jul 05, 2017 | 59.38 | 59.82 | 58.90 | 59.45 | 6,338,505 | -0.05(-0.08%) |