Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.09 | 63.13 | 62.08 | 62.77 | 6,799,843 | +0.78(+1.26%) |
Aug 30, 2017 | 61.75 | 62.22 | 61.66 | 61.99 | 4,444,391 | +0.24(+0.38%) |
Aug 29, 2017 | 61.22 | 61.94 | 60.87 | 61.75 | 5,564,556 | +0.51(+0.83%) |
Aug 28, 2017 | 61.28 | 61.65 | 61.01 | 61.24 | 6,244,767 | +0.09(+0.15%) |
Aug 25, 2017 | 61.33 | 61.91 | 61.14 | 61.15 | 7,906,000 | -0.03(-0.05%) |
Aug 24, 2017 | 62.65 | 63.01 | 60.54 | 61.19 | 11,699,802 | -1.80(-2.86%) |
Aug 23, 2017 | 62.90 | 63.21 | 62.57 | 62.99 | 4,119,371 | -0.12(-0.19%) |
Aug 22, 2017 | 63.18 | 63.62 | 63.02 | 63.11 | 6,664,779 | +0.10(+0.15%) |
Aug 21, 2017 | 63.05 | 63.24 | 62.91 | 63.01 | 4,481,137 | -0.02(-0.03%) |
Aug 18, 2017 | 63.67 | 63.91 | 62.94 | 63.03 | 6,167,339 | -1.00(-1.56%) |
Aug 17, 2017 | 64.17 | 64.75 | 64.01 | 64.03 | 5,507,813 | -0.29(-0.45%) |
Aug 16, 2017 | 64.47 | 65.03 | 64.12 | 64.32 | 4,403,502 | +0.11(+0.18%) |
Aug 15, 2017 | 64.49 | 64.66 | 64.04 | 64.21 | 3,824,806 | -0.15(-0.24%) |
Aug 14, 2017 | 64.55 | 65.04 | 64.26 | 64.36 | 4,682,851 | -0.09(-0.14%) |
Aug 11, 2017 | 64.08 | 64.77 | 64.08 | 64.45 | 3,678,569 | +0.22(+0.34%) |
Aug 10, 2017 | 64.21 | 65.17 | 64.03 | 64.23 | 5,683,594 | -0.24(-0.37%) |
Aug 09, 2017 | 63.65 | 64.51 | 63.35 | 64.46 | 6,038,992 | +0.70(+1.09%) |
Aug 08, 2017 | 63.82 | 64.12 | 62.27 | 63.77 | 10,642,314 | -0.45(-0.70%) |
Aug 07, 2017 | 63.30 | 64.34 | 63.30 | 64.21 | 5,671,938 | +0.93(+1.48%) |
Aug 04, 2017 | 64.29 | 64.32 | 63.24 | 63.28 | 7,466,479 | -0.51(-0.80%) |
Aug 03, 2017 | 64.42 | 64.77 | 63.73 | 63.79 | 6,228,767 | -0.93(-1.44%) |
Aug 02, 2017 | 64.61 | 65.15 | 64.52 | 64.72 | 5,587,235 | +0.04(+0.06%) |
Aug 01, 2017 | 64.85 | 65.17 | 64.48 | 64.68 | 5,110,603 | -0.19(-0.29%) |
Jul 31, 2017 | 64.93 | 65.43 | 64.62 | 64.87 | 6,233,213 | +0.15(+0.23%) |
Jul 28, 2017 | 64.04 | 64.89 | 63.99 | 64.72 | 4,897,067 | +0.67(+1.05%) |
Jul 27, 2017 | 63.45 | 64.05 | 63.01 | 64.05 | 4,622,657 | +0.51(+0.80%) |
Jul 26, 2017 | 64.09 | 64.09 | 62.52 | 63.54 | 8,132,524 | -0.50(-0.79%) |
Jul 25, 2017 | 62.88 | 64.09 | 62.70 | 64.04 | 5,771,006 | +1.47(+2.35%) |
Jul 24, 2017 | 62.44 | 62.78 | 62.22 | 62.57 | 3,656,185 | +0.06(+0.09%) |
Jul 21, 2017 | 62.57 | 62.79 | 62.18 | 62.52 | 4,225,355 | -0.11(-0.17%) |
Jul 20, 2017 | 62.98 | 62.10 | 62.62 | 7,537,585 | +0.22(+0.35%) | |
Jul 19, 2017 | 62.99 | 63.49 | 62.36 | 62.40 | 8,593,633 | -0.49(-0.78%) |
Jul 18, 2017 | 63.10 | 63.20 | 62.48 | 62.90 | 5,963,293 | -0.24(-0.38%) |
Jul 17, 2017 | 63.05 | 63.26 | 62.81 | 63.14 | 5,757,755 | +0.30(+0.47%) |
Jul 14, 2017 | 62.85 | 63.12 | 62.62 | 62.84 | 5,122,231 | +0.01(+0.01%) |
Jul 13, 2017 | 62.63 | 63.09 | 62.58 | 62.83 | 6,059,128 | +0.38(+0.61%) |
Jul 12, 2017 | 62.81 | 63.24 | 62.37 | 62.45 | 5,793,714 | -0.15(-0.24%) |
Jul 11, 2017 | 63.04 | 63.08 | 62.38 | 62.60 | 5,774,235 | -0.40(-0.64%) |
Jul 10, 2017 | 63.41 | 63.59 | 62.71 | 63.01 | 6,018,080 | -0.40(-0.64%) |
Jul 07, 2017 | 63.54 | 63.81 | 62.94 | 63.41 | 4,269,237 | -0.06(-0.09%) |
Jul 06, 2017 | 64.35 | 64.45 | 63.43 | 63.47 | 5,488,347 | -0.77(-1.19%) |
Jul 05, 2017 | 64.83 | 65.02 | 64.23 | 64.23 | 5,823,373 | -0.77(-1.19%) |
Jul 03, 2017 | 65.13 | 65.59 | 64.88 | 65.01 | 2,951,343 | +0.13(+0.20%) |
Jun 30, 2017 | 64.93 | 65.08 | 64.33 | 64.88 | 5,488,546 | +0.15(+0.24%) |
Jun 29, 2017 | 65.84 | 66.24 | 64.14 | 64.73 | 7,910,729 | -0.79(-1.21%) |
Jun 28, 2017 | 64.99 | 66.12 | 64.94 | 65.52 | 8,300,322 | +0.61(+0.94%) |
Jun 27, 2017 | 64.69 | 65.44 | 64.47 | 64.90 | 11,129,576 | +0.30(+0.46%) |
Jun 26, 2017 | 62.80 | 64.98 | 62.80 | 64.60 | 10,734,412 | +2.19(+3.50%) |
Jun 23, 2017 | 62.38 | 62.83 | 62.03 | 62.42 | 27,046,118 | +0.15(+0.25%) |
Jun 22, 2017 | 62.85 | 63.09 | 62.26 | 62.27 | 6,659,215 | -0.76(-1.20%) |
Jun 21, 2017 | 62.90 | 63.76 | 62.69 | 63.02 | 5,924,695 | +0.31(+0.49%) |
Jun 20, 2017 | 63.05 | 63.35 | 62.65 | 62.72 | 7,104,945 | -0.26(-0.41%) |
Jun 19, 2017 | 62.33 | 62.98 | 61.71 | 62.98 | 7,378,525 | +0.84(+1.35%) |
Jun 16, 2017 | 63.88 | 64.07 | 60.85 | 62.14 | 19,231,366 | -2.44(-3.78%) |
Jun 15, 2017 | 65.06 | 65.23 | 64.23 | 64.58 | 5,773,867 | -0.57(-0.88%) |
Jun 14, 2017 | 64.52 | 65.20 | 64.23 | 65.15 | 6,294,813 | +0.77(+1.19%) |
Jun 13, 2017 | 64.22 | 64.50 | 63.69 | 64.39 | 6,255,781 | +0.14(+0.21%) |
Jun 12, 2017 | 64.40 | 65.24 | 63.62 | 64.25 | 7,862,248 | -0.02(-0.04%) |
Jun 09, 2017 | 63.39 | 64.30 | 63.04 | 64.27 | 7,010,094 | +1.03(+1.63%) |
Jun 08, 2017 | 63.06 | 63.35 | 62.84 | 63.24 | 5,080,170 | +0.22(+0.35%) |
Jun 07, 2017 | 62.94 | 63.19 | 62.40 | 63.02 | 6,335,393 | +0.21(+0.33%) |
Jun 06, 2017 | 63.28 | 63.31 | 62.60 | 62.81 | 6,052,912 | -0.72(-1.13%) |
Jun 05, 2017 | 63.70 | 63.74 | 63.09 | 63.53 | 7,778,630 | -0.21(-0.33%) |
Jun 02, 2017 | 63.31 | 63.77 | 63.18 | 63.74 | 8,004,098 | +0.61(+0.97%) |