Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.68 | 63.10 | 62.39 | 62.68 | 2,871,385 | +0.01(+0.02%) |
Aug 30, 2017 | 61.32 | 63.14 | 61.20 | 62.67 | 2,124,860 | +1.39(+2.27%) |
Aug 29, 2017 | 61.21 | 61.39 | 60.93 | 61.28 | 1,843,213 | -0.27(-0.44%) |
Aug 28, 2017 | 62.09 | 62.14 | 61.31 | 61.55 | 1,557,664 | -0.30(-0.49%) |
Aug 25, 2017 | 61.54 | 62.08 | 61.40 | 61.86 | 1,400,862 | +0.56(+0.91%) |
Aug 24, 2017 | 61.85 | 62.09 | 61.23 | 61.30 | 1,483,739 | -0.20(-0.33%) |
Aug 23, 2017 | 61.28 | 61.78 | 61.11 | 61.50 | 1,319,776 | -0.19(-0.32%) |
Aug 22, 2017 | 60.30 | 61.74 | 60.22 | 61.70 | 1,868,033 | +1.50(+2.49%) |
Aug 21, 2017 | 59.64 | 60.32 | 59.54 | 60.20 | 1,733,553 | +0.70(+1.18%) |
Aug 18, 2017 | 59.17 | 59.96 | 58.99 | 59.50 | 2,724,013 | +0.23(+0.39%) |
Aug 17, 2017 | 60.44 | 60.79 | 59.13 | 59.26 | 2,772,774 | -1.58(-2.59%) |
Aug 16, 2017 | 60.71 | 61.15 | 60.51 | 60.84 | 2,205,815 | +0.37(+0.61%) |
Aug 15, 2017 | 60.24 | 60.66 | 59.90 | 60.47 | 2,080,899 | +0.45(+0.75%) |
Aug 14, 2017 | 60.14 | 60.21 | 59.61 | 60.02 | 2,479,569 | +0.44(+0.73%) |
Aug 11, 2017 | 59.22 | 59.84 | 59.07 | 59.59 | 1,731,238 | +0.29(+0.49%) |
Aug 10, 2017 | 59.29 | 59.69 | 58.96 | 59.30 | 2,290,626 | -0.36(-0.60%) |
Aug 09, 2017 | 60.03 | 60.07 | 59.28 | 59.66 | 3,069,771 | -0.69(-1.14%) |
Aug 08, 2017 | 61.08 | 61.41 | 60.07 | 60.35 | 2,934,095 | -1.64(-2.65%) |
Aug 07, 2017 | 61.57 | 62.09 | 61.26 | 61.99 | 3,338,386 | +0.77(+1.25%) |
Aug 04, 2017 | 60.57 | 61.37 | 60.40 | 61.22 | 2,974,535 | +0.83(+1.37%) |
Aug 03, 2017 | 60.36 | 60.90 | 60.27 | 60.39 | 2,014,180 | +0.15(+0.24%) |
Aug 02, 2017 | 60.94 | 61.80 | 59.57 | 60.25 | 2,248,811 | -0.77(-1.26%) |
Aug 01, 2017 | 61.12 | 61.57 | 60.70 | 61.02 | 2,735,674 | +0.23(+0.38%) |
Jul 31, 2017 | 61.05 | 61.11 | 60.55 | 60.78 | 2,127,555 | +0.07(+0.11%) |
Jul 28, 2017 | 60.49 | 61.00 | 60.49 | 60.71 | 1,218,826 | -0.10(-0.16%) |
Jul 27, 2017 | 61.07 | 61.07 | 60.02 | 60.81 | 2,965,393 | +0.04(+0.06%) |
Jul 26, 2017 | 62.11 | 62.85 | 60.30 | 60.77 | 6,763,692 | -0.54(-0.89%) |
Jul 25, 2017 | 60.58 | 61.37 | 60.00 | 61.32 | 3,818,236 | +1.04(+1.73%) |
Jul 24, 2017 | 60.75 | 61.04 | 60.26 | 60.28 | 1,978,686 | -0.45(-0.74%) |
Jul 21, 2017 | 60.15 | 60.74 | 60.13 | 60.72 | 1,925,042 | +0.45(+0.74%) |
Jul 20, 2017 | 60.37 | 60.49 | 59.79 | 60.28 | 2,234,550 | -0.11(-0.18%) |
Jul 19, 2017 | 60.70 | 60.90 | 60.35 | 60.38 | 1,862,348 | -0.36(-0.59%) |
Jul 18, 2017 | 60.81 | 61.14 | 60.59 | 60.74 | 2,283,451 | -0.13(-0.21%) |
Jul 17, 2017 | 60.66 | 61.12 | 60.44 | 60.87 | 1,443,454 | +0.17(+0.27%) |
Jul 14, 2017 | 60.23 | 60.79 | 60.02 | 60.70 | 3,566,119 | +0.36(+0.60%) |
Jul 13, 2017 | 60.31 | 60.64 | 60.05 | 60.35 | 1,831,352 | +0.15(+0.24%) |
Jul 12, 2017 | 61.05 | 61.21 | 60.11 | 60.20 | 2,514,247 | -0.52(-0.85%) |
Jul 11, 2017 | 60.16 | 60.86 | 60.09 | 60.71 | 6,016,947 | +0.25(+0.42%) |
Jul 10, 2017 | 60.03 | 60.55 | 59.91 | 60.46 | 4,244,879 | +0.43(+0.71%) |
Jul 07, 2017 | 59.50 | 60.28 | 59.32 | 60.03 | 4,571,004 | +0.66(+1.11%) |
Jul 06, 2017 | 59.31 | 59.82 | 58.93 | 59.37 | 3,010,320 | -0.42(-0.70%) |
Jul 05, 2017 | 59.60 | 60.07 | 59.04 | 59.79 | 3,787,249 | +0.19(+0.33%) |
Jul 03, 2017 | 60.25 | 60.35 | 59.58 | 59.60 | 2,023,989 | -0.52(-0.87%) |
Jun 30, 2017 | 60.90 | 61.15 | 60.09 | 60.12 | 3,658,223 | -0.39(-0.64%) |
Jun 29, 2017 | 61.48 | 61.57 | 59.94 | 60.51 | 3,772,194 | -1.08(-1.75%) |
Jun 28, 2017 | 62.02 | 62.28 | 61.40 | 61.59 | 2,681,906 | -0.09(-0.14%) |
Jun 27, 2017 | 63.23 | 63.28 | 61.64 | 61.68 | 3,366,300 | -1.73(-2.73%) |
Jun 26, 2017 | 63.55 | 63.72 | 63.16 | 63.41 | 1,786,162 | -0.17(-0.26%) |
Jun 23, 2017 | 63.28 | 63.73 | 62.95 | 63.57 | 3,200,321 | +0.19(+0.31%) |
Jun 22, 2017 | 63.62 | 63.64 | 63.08 | 63.38 | 2,698,871 | -0.39(-0.61%) |
Jun 21, 2017 | 64.45 | 64.50 | 63.46 | 63.77 | 4,111,916 | -0.27(-0.43%) |
Jun 20, 2017 | 65.17 | 65.20 | 63.85 | 64.04 | 4,147,507 | -0.93(-1.44%) |
Jun 19, 2017 | 64.73 | 65.43 | 64.45 | 64.97 | 4,517,209 | +0.42(+0.65%) |
Jun 16, 2017 | 65.39 | 65.41 | 64.54 | 64.55 | 34,191,836 | -0.43(-0.66%) |
Jun 15, 2017 | 63.97 | 65.12 | 63.70 | 64.98 | 4,640,828 | +0.58(+0.91%) |
Jun 14, 2017 | 64.76 | 64.99 | 64.04 | 64.40 | 7,599,528 | -0.19(-0.30%) |
Jun 13, 2017 | 64.29 | 64.83 | 64.18 | 64.59 | 5,233,393 | +0.58(+0.91%) |
Jun 12, 2017 | 64.46 | 64.60 | 63.43 | 64.01 | 10,455,007 | +1.07(+1.70%) |
Jun 09, 2017 | 63.52 | 64.02 | 62.23 | 62.94 | 8,220,657 | -0.26(-0.42%) |
Jun 08, 2017 | 63.44 | 63.67 | 62.85 | 63.20 | 8,415,558 | -1.10(-1.71%) |
Jun 07, 2017 | 63.92 | 64.42 | 63.59 | 64.30 | 2,737,664 | +0.38(+0.59%) |
Jun 06, 2017 | 64.72 | 64.85 | 63.72 | 63.92 | 2,056,927 | -1.20(-1.84%) |
Jun 05, 2017 | 65.78 | 65.90 | 65.10 | 65.12 | 1,645,164 | -0.41(-0.62%) |
Jun 02, 2017 | 65.10 | 65.65 | 64.67 | 65.53 | 1,636,124 | +0.75(+1.16%) |