Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.57 | 62.98 | 62.03 | 62.08 | 1,556,925 | -0.44(-0.70%) |
Aug 30, 2017 | 61.30 | 62.55 | 61.09 | 62.51 | 2,393,928 | +1.20(+1.96%) |
Aug 29, 2017 | 61.39 | 61.78 | 61.09 | 61.31 | 2,281,377 | -0.47(-0.75%) |
Aug 28, 2017 | 62.15 | 62.63 | 61.57 | 61.78 | 1,342,914 | -0.14(-0.22%) |
Aug 25, 2017 | 62.12 | 62.68 | 61.78 | 61.91 | 1,849,462 | -0.09(-0.14%) |
Aug 24, 2017 | 62.89 | 63.09 | 62.00 | 62.00 | 2,304,595 | -0.72(-1.14%) |
Aug 23, 2017 | 63.25 | 63.47 | 62.36 | 62.72 | 2,035,607 | -0.90(-1.42%) |
Aug 22, 2017 | 63.09 | 63.90 | 62.86 | 63.62 | 1,276,818 | +0.62(+0.98%) |
Aug 21, 2017 | 62.91 | 63.22 | 62.69 | 63.00 | 1,400,780 | +0.20(+0.32%) |
Aug 18, 2017 | 63.73 | 63.80 | 62.78 | 62.79 | 1,983,503 | -0.86(-1.35%) |
Aug 17, 2017 | 64.39 | 65.03 | 63.56 | 63.66 | 2,844,456 | -0.80(-1.25%) |
Aug 16, 2017 | 64.78 | 64.87 | 64.11 | 64.46 | 1,866,393 | -0.17(-0.27%) |
Aug 15, 2017 | 64.36 | 64.84 | 63.82 | 64.64 | 2,159,727 | +0.41(+0.63%) |
Aug 14, 2017 | 65.09 | 65.48 | 64.23 | 64.23 | 2,328,371 | -0.42(-0.64%) |
Aug 11, 2017 | 64.12 | 65.09 | 64.03 | 64.65 | 2,859,355 | +0.50(+0.79%) |
Aug 10, 2017 | 63.18 | 64.44 | 63.18 | 64.14 | 4,018,191 | +0.81(+1.29%) |
Aug 09, 2017 | 63.10 | 63.54 | 60.76 | 63.33 | 5,516,536 | -0.34(-0.53%) |
Aug 08, 2017 | 63.72 | 64.60 | 62.56 | 63.67 | 4,685,697 | +1.14(+1.83%) |
Aug 07, 2017 | 61.53 | 62.63 | 61.10 | 62.52 | 4,268,333 | +0.87(+1.41%) |
Aug 04, 2017 | 62.39 | 62.63 | 61.43 | 61.65 | 2,518,901 | -1.17(-1.87%) |
Aug 03, 2017 | 62.85 | 63.32 | 62.30 | 62.82 | 2,010,064 | +0.02(+0.03%) |
Aug 02, 2017 | 63.55 | 63.71 | 61.78 | 62.80 | 3,750,272 | -1.23(-1.92%) |
Aug 01, 2017 | 64.03 | 64.57 | 63.91 | 64.03 | 2,615,947 | +0.24(+0.38%) |
Jul 31, 2017 | 65.38 | 65.53 | 63.72 | 63.79 | 3,018,216 | -1.55(-2.37%) |
Jul 28, 2017 | 65.29 | 65.54 | 64.93 | 65.34 | 1,572,476 | -0.13(-0.19%) |
Jul 27, 2017 | 64.97 | 66.62 | 64.97 | 65.47 | 3,598,681 | +0.91(+1.41%) |
Jul 26, 2017 | 64.28 | 65.21 | 64.20 | 64.56 | 2,080,622 | +0.52(+0.82%) |
Jul 25, 2017 | 64.31 | 64.33 | 63.53 | 64.03 | 1,725,088 | -0.17(-0.27%) |
Jul 24, 2017 | 63.85 | 64.44 | 63.54 | 64.21 | 1,680,408 | +0.42(+0.65%) |
Jul 21, 2017 | 63.69 | 63.88 | 63.09 | 63.79 | 1,865,797 | -0.03(-0.05%) |
Jul 20, 2017 | 62.99 | 64.29 | 62.77 | 63.82 | 2,943,014 | +0.85(+1.35%) |
Jul 19, 2017 | 63.15 | 64.47 | 62.33 | 62.97 | 2,968,379 | +0.76(+1.22%) |
Jul 18, 2017 | 62.62 | 62.62 | 61.68 | 62.21 | 1,491,360 | -0.39(-0.62%) |
Jul 17, 2017 | 61.96 | 62.62 | 61.58 | 62.60 | 1,415,668 | +0.63(+1.02%) |
Jul 14, 2017 | 61.22 | 62.34 | 61.03 | 61.97 | 1,472,272 | +0.83(+1.36%) |
Jul 13, 2017 | 61.49 | 61.90 | 60.86 | 61.14 | 1,726,151 | -0.27(-0.44%) |
Jul 12, 2017 | 62.01 | 62.40 | 61.26 | 61.41 | 1,404,579 | -0.39(-0.63%) |
Jul 11, 2017 | 61.64 | 62.09 | 61.20 | 61.80 | 1,964,310 | +0.07(+0.11%) |
Jul 10, 2017 | 60.84 | 61.84 | 60.84 | 61.73 | 1,711,758 | +0.86(+1.42%) |
Jul 07, 2017 | 60.31 | 61.19 | 60.04 | 60.87 | 1,894,953 | +0.72(+1.19%) |
Jul 06, 2017 | 61.24 | 61.25 | 60.10 | 60.15 | 1,862,824 | -1.16(-1.90%) |
Jul 05, 2017 | 62.10 | 62.33 | 61.29 | 61.31 | 1,639,925 | -0.86(-1.39%) |
Jul 03, 2017 | 62.18 | 62.86 | 61.94 | 62.17 | 1,020,029 | +0.37(+0.60%) |
Jun 30, 2017 | 61.91 | 62.19 | 61.38 | 61.81 | 2,467,609 | +0.22(+0.36%) |
Jun 29, 2017 | 63.02 | 63.20 | 61.27 | 61.58 | 2,698,492 | -1.55(-2.46%) |
Jun 28, 2017 | 62.42 | 63.21 | 62.22 | 63.13 | 2,576,973 | +1.09(+1.77%) |
Jun 27, 2017 | 62.29 | 62.98 | 62.02 | 62.04 | 2,423,724 | -0.33(-0.53%) |
Jun 26, 2017 | 61.80 | 62.72 | 61.76 | 62.37 | 3,329,245 | +0.73(+1.18%) |
Jun 23, 2017 | 60.46 | 61.85 | 60.19 | 61.64 | 4,404,255 | +1.03(+1.69%) |
Jun 22, 2017 | 60.34 | 61.45 | 60.16 | 60.61 | 4,051,416 | +0.02(+0.03%) |
Jun 21, 2017 | 58.78 | 61.20 | 58.43 | 60.59 | 6,013,030 | +1.81(+3.08%) |
Jun 20, 2017 | 60.11 | 60.36 | 58.64 | 58.78 | 2,659,625 | -1.53(-2.54%) |
Jun 19, 2017 | 60.25 | 60.66 | 60.02 | 60.31 | 2,095,241 | +0.01(+0.02%) |
Jun 16, 2017 | 59.69 | 60.32 | 59.05 | 60.30 | 3,710,211 | +0.70(+1.17%) |
Jun 15, 2017 | 58.84 | 59.70 | 58.63 | 59.61 | 2,454,722 | +0.75(+1.27%) |
Jun 14, 2017 | 59.88 | 60.04 | 58.64 | 58.86 | 2,781,171 | -1.08(-1.79%) |
Jun 13, 2017 | 60.53 | 60.79 | 59.90 | 59.94 | 2,596,230 | -0.78(-1.28%) |
Jun 12, 2017 | 58.94 | 61.41 | 58.94 | 60.71 | 4,905,006 | +1.88(+3.20%) |
Jun 09, 2017 | 58.42 | 58.95 | 57.87 | 58.83 | 2,624,347 | +0.35(+0.60%) |
Jun 08, 2017 | 59.27 | 58.15 | 58.48 | 2,196,135 | -0.79(-1.34%) | |
Jun 07, 2017 | 59.03 | 59.53 | 58.84 | 59.28 | 2,096,513 | +0.47(+0.79%) |
Jun 06, 2017 | 58.05 | 59.44 | 57.76 | 58.81 | 3,798,878 | +0.51(+0.88%) |
Jun 05, 2017 | 58.99 | 59.02 | 57.70 | 58.30 | 4,159,824 | -0.93(-1.57%) |
Jun 02, 2017 | 59.66 | 60.04 | 59.13 | 59.23 | 3,234,606 | -0.42(-0.70%) |