Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.27 | 60.70 | 60.16 | 60.58 | 3,880,796 | +0.88(+1.47%) |
Sep 28, 2017 | 59.49 | 59.75 | 59.48 | 59.70 | 2,669,773 | -0.08(-0.13%) |
Sep 27, 2017 | 59.87 | 59.88 | 59.48 | 59.78 | 5,849,086 | -0.48(-0.80%) |
Sep 26, 2017 | 60.26 | 60.36 | 60.06 | 60.27 | 2,306,993 | -0.16(-0.26%) |
Sep 25, 2017 | 60.79 | 60.89 | 60.16 | 60.42 | 3,200,011 | -0.39(-0.65%) |
Sep 22, 2017 | 60.84 | 60.88 | 60.68 | 60.82 | 1,692,808 | -0.32(-0.52%) |
Sep 21, 2017 | 61.21 | 61.35 | 61.06 | 61.13 | 2,192,499 | -0.01(-0.01%) |
Sep 20, 2017 | 61.42 | 61.58 | 60.77 | 61.14 | 2,934,542 | -0.32(-0.53%) |
Sep 19, 2017 | 61.44 | 61.51 | 61.27 | 61.47 | 1,683,948 | +0.20(+0.33%) |
Sep 18, 2017 | 61.39 | 61.63 | 61.26 | 61.27 | 2,482,105 | +0.97(+1.61%) |
Sep 15, 2017 | 60.42 | 60.42 | 60.20 | 60.29 | 2,590,766 | +0.37(+0.61%) |
Sep 14, 2017 | 59.72 | 59.92 | 59.59 | 59.92 | 3,088,079 | +0.33(+0.56%) |
Sep 13, 2017 | 59.80 | 59.84 | 59.50 | 59.59 | 1,484,459 | -0.33(-0.56%) |
Sep 12, 2017 | 59.92 | 60.05 | 59.84 | 59.92 | 1,911,384 | -0.13(-0.22%) |
Sep 11, 2017 | 59.68 | 60.11 | 59.58 | 60.06 | 2,324,021 | +0.97(+1.65%) |
Sep 08, 2017 | 59.25 | 59.27 | 58.92 | 59.08 | 2,776,413 | -0.41(-0.69%) |
Sep 07, 2017 | 59.50 | 59.63 | 59.40 | 59.49 | 2,446,240 | +0.76(+1.30%) |
Sep 06, 2017 | 58.75 | 58.96 | 58.56 | 58.73 | 6,213,298 | +0.19(+0.33%) |
Sep 05, 2017 | 58.87 | 58.92 | 58.30 | 58.54 | 5,342,180 | -1.69(-2.81%) |
Sep 01, 2017 | 60.13 | 60.24 | 59.98 | 60.23 | 3,748,883 | +0.17(+0.28%) |
Aug 31, 2017 | 59.83 | 60.16 | 59.79 | 60.06 | 1,858,134 | -0.14(-0.23%) |
Aug 30, 2017 | 60.18 | 60.31 | 60.13 | 60.20 | 2,773,172 | +0.09(+0.15%) |
Aug 29, 2017 | 59.84 | 60.24 | 59.67 | 60.12 | 2,294,854 | -0.50(-0.82%) |
Aug 28, 2017 | 60.68 | 60.73 | 60.51 | 60.62 | 1,248,487 | -0.18(-0.29%) |
Aug 25, 2017 | 60.63 | 60.93 | 60.61 | 60.79 | 2,524,624 | +0.39(+0.65%) |
Aug 24, 2017 | 60.40 | 60.62 | 60.23 | 60.40 | 3,003,334 | +0.42(+0.70%) |
Aug 23, 2017 | 59.75 | 60.05 | 59.74 | 59.98 | 2,137,612 | -0.12(-0.20%) |
Aug 22, 2017 | 59.67 | 60.16 | 59.67 | 60.10 | 2,067,884 | +0.94(+1.59%) |
Aug 21, 2017 | 59.20 | 59.30 | 59.06 | 59.16 | 2,562,045 | -0.01(-0.01%) |
Aug 18, 2017 | 59.12 | 59.48 | 58.92 | 59.17 | 3,670,192 | +0.60(+1.02%) |
Aug 17, 2017 | 59.27 | 59.34 | 58.55 | 58.57 | 4,138,134 | -0.80(-1.34%) |
Aug 16, 2017 | 59.13 | 59.41 | 59.13 | 59.37 | 3,143,396 | +0.05(+0.09%) |
Aug 15, 2017 | 59.23 | 59.52 | 59.14 | 59.32 | 2,359,455 | +0.28(+0.48%) |
Aug 14, 2017 | 58.69 | 59.19 | 58.65 | 59.04 | 4,841,313 | +1.12(+1.94%) |
Aug 11, 2017 | 57.90 | 58.13 | 57.77 | 57.91 | 3,165,246 | +0.18(+0.32%) |
Aug 10, 2017 | 58.51 | 58.56 | 57.69 | 57.73 | 6,020,761 | -1.46(-2.46%) |
Aug 09, 2017 | 58.86 | 59.31 | 58.79 | 59.19 | 4,871,697 | -1.18(-1.95%) |
Aug 08, 2017 | 60.78 | 60.94 | 60.28 | 60.36 | 3,619,153 | -0.52(-0.85%) |
Aug 07, 2017 | 60.60 | 60.88 | 60.60 | 60.88 | 1,348,802 | +0.19(+0.32%) |
Aug 04, 2017 | 60.63 | 60.84 | 60.47 | 60.69 | 1,629,225 | +0.44(+0.73%) |
Aug 03, 2017 | 60.42 | 60.58 | 60.05 | 60.25 | 2,237,291 | -1.26(-2.05%) |
Aug 02, 2017 | 61.58 | 61.72 | 61.34 | 61.51 | 2,103,116 | -0.11(-0.18%) |
Aug 01, 2017 | 61.55 | 61.74 | 61.55 | 61.63 | 1,827,515 | +0.48(+0.79%) |
Jul 31, 2017 | 61.30 | 61.30 | 61.01 | 61.14 | 2,304,916 | +0.05(+0.09%) |
Jul 28, 2017 | 60.82 | 61.12 | 60.82 | 61.09 | 6,228,390 | -1.18(-1.90%) |
Jul 27, 2017 | 62.72 | 62.79 | 62.00 | 62.27 | 2,946,787 | -0.51(-0.81%) |
Jul 26, 2017 | 62.28 | 62.82 | 62.28 | 62.78 | 1,809,163 | +0.34(+0.55%) |
Jul 25, 2017 | 62.64 | 62.73 | 62.44 | 62.44 | 2,885,985 | -0.41(-0.66%) |
Jul 24, 2017 | 62.87 | 62.97 | 62.77 | 62.85 | 1,156,954 | +0.17(+0.27%) |
Jul 21, 2017 | 62.61 | 62.72 | 62.48 | 62.69 | 1,963,058 | +0.45(+0.72%) |
Jul 20, 2017 | 62.29 | 62.29 | 62.06 | 62.24 | 1,912,796 | +0.21(+0.34%) |
Jul 19, 2017 | 62.07 | 62.20 | 61.89 | 62.03 | 1,756,425 | +0.22(+0.35%) |
Jul 18, 2017 | 61.60 | 61.88 | 61.52 | 61.81 | 3,003,827 | +0.39(+0.63%) |
Jul 17, 2017 | 61.49 | 61.51 | 61.34 | 61.42 | 1,579,485 | -0.36(-0.58%) |
Jul 14, 2017 | 61.86 | 61.24 | 61.78 | 3,915,635 | +1.16(+1.91%) | |
Jul 13, 2017 | 60.55 | 60.71 | 60.42 | 60.63 | 1,553,265 | +0.36(+0.60%) |
Jul 12, 2017 | 59.72 | 60.34 | 59.72 | 60.27 | 2,351,138 | +1.04(+1.76%) |
Jul 11, 2017 | 59.23 | 59.37 | 59.08 | 59.22 | 2,579,894 | +0.11(+0.18%) |
Jul 10, 2017 | 58.79 | 59.14 | 58.79 | 59.12 | 1,309,226 | +0.39(+0.66%) |
Jul 07, 2017 | 58.66 | 58.80 | 58.44 | 58.73 | 2,279,302 | +0.35(+0.60%) |
Jul 06, 2017 | 58.61 | 58.71 | 58.37 | 58.38 | 3,142,123 | -0.67(-1.13%) |
Jul 05, 2017 | 58.99 | 59.08 | 58.73 | 59.05 | 2,199,313 | -0.43(-0.72%) |