Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.82 | 61.61 | 60.73 | 61.51 | 2,030,836 | +0.78(+1.28%) |
Aug 30, 2017 | 60.25 | 60.76 | 60.24 | 60.73 | 1,128,524 | +0.39(+0.65%) |
Aug 29, 2017 | 59.91 | 60.47 | 59.89 | 60.34 | 1,269,614 | +0.03(+0.05%) |
Aug 28, 2017 | 59.97 | 60.42 | 59.85 | 60.31 | 1,357,804 | +0.53(+0.89%) |
Aug 25, 2017 | 59.93 | 60.01 | 59.56 | 59.78 | 1,423,385 | +0.21(+0.35%) |
Aug 24, 2017 | 59.75 | 60.02 | 59.26 | 59.57 | 1,667,226 | -0.09(-0.14%) |
Aug 23, 2017 | 59.61 | 60.22 | 59.49 | 59.66 | 1,521,152 | -0.18(-0.30%) |
Aug 22, 2017 | 58.80 | 59.89 | 58.78 | 59.84 | 1,753,366 | +1.16(+1.98%) |
Aug 21, 2017 | 58.06 | 58.92 | 57.94 | 58.68 | 1,563,732 | +0.47(+0.80%) |
Aug 18, 2017 | 57.75 | 58.66 | 57.29 | 58.21 | 2,480,971 | +0.37(+0.64%) |
Aug 17, 2017 | 58.92 | 58.99 | 57.76 | 57.84 | 3,682,243 | -1.22(-2.06%) |
Aug 16, 2017 | 59.07 | 59.32 | 57.75 | 59.06 | 7,251,789 | +2.62(+4.65%) |
Aug 15, 2017 | 56.74 | 56.91 | 56.18 | 56.43 | 3,083,911 | -0.23(-0.40%) |
Aug 14, 2017 | 56.83 | 57.06 | 56.60 | 56.66 | 2,535,468 | +0.28(+0.49%) |
Aug 11, 2017 | 55.79 | 56.74 | 55.78 | 56.39 | 1,590,467 | +0.72(+1.30%) |
Aug 10, 2017 | 56.41 | 56.55 | 55.33 | 55.66 | 2,600,503 | -1.05(-1.86%) |
Aug 09, 2017 | 57.09 | 57.24 | 56.43 | 56.72 | 2,067,639 | -0.44(-0.76%) |
Aug 08, 2017 | 57.66 | 57.95 | 57.10 | 57.16 | 1,223,023 | -0.69(-1.20%) |
Aug 07, 2017 | 57.17 | 57.87 | 57.03 | 57.85 | 1,026,679 | +0.70(+1.23%) |
Aug 04, 2017 | 57.52 | 57.73 | 57.03 | 57.15 | 819,419 | -0.23(-0.40%) |
Aug 03, 2017 | 57.17 | 57.44 | 56.99 | 57.37 | 1,034,579 | +0.16(+0.28%) |
Aug 02, 2017 | 57.02 | 57.34 | 56.57 | 57.21 | 1,180,120 | +0.25(+0.43%) |
Aug 01, 2017 | 57.06 | 57.30 | 56.84 | 56.97 | 1,393,387 | +0.14(+0.25%) |
Jul 31, 2017 | 57.33 | 57.61 | 56.79 | 56.82 | 1,098,220 | -0.28(-0.48%) |
Jul 28, 2017 | 56.94 | 57.24 | 56.65 | 57.10 | 1,300,985 | +0.16(+0.28%) |
Jul 27, 2017 | 56.85 | 57.25 | 56.64 | 56.94 | 2,046,504 | +0.18(+0.32%) |
Jul 26, 2017 | 57.57 | 57.79 | 56.44 | 56.76 | 2,652,298 | -0.78(-1.35%) |
Jul 25, 2017 | 58.52 | 58.60 | 57.38 | 57.54 | 1,780,323 | -0.91(-1.56%) |
Jul 24, 2017 | 58.33 | 58.52 | 58.21 | 58.45 | 1,024,648 | +0.12(+0.21%) |
Jul 21, 2017 | 57.81 | 58.50 | 57.75 | 58.33 | 1,350,231 | +0.37(+0.64%) |
Jul 20, 2017 | 58.50 | 57.79 | 57.95 | 2,114,312 | -0.38(-0.65%) | |
Jul 19, 2017 | 58.28 | 58.58 | 58.13 | 58.33 | 1,591,124 | +0.16(+0.28%) |
Jul 18, 2017 | 58.38 | 58.49 | 57.93 | 58.17 | 1,599,484 | -0.32(-0.55%) |
Jul 17, 2017 | 58.54 | 58.77 | 58.35 | 58.50 | 1,402,331 | +0.03(+0.05%) |
Jul 14, 2017 | 58.24 | 58.60 | 57.90 | 58.47 | 1,353,216 | +0.31(+0.54%) |
Jul 13, 2017 | 58.21 | 58.27 | 57.66 | 58.15 | 2,167,663 | +0.44(+0.76%) |
Jul 12, 2017 | 57.34 | 57.96 | 57.17 | 57.72 | 1,514,542 | +0.88(+1.56%) |
Jul 11, 2017 | 57.01 | 57.17 | 56.51 | 56.83 | 3,131,917 | -0.06(-0.10%) |
Jul 10, 2017 | 56.53 | 57.07 | 56.43 | 56.89 | 1,205,865 | +0.22(+0.39%) |
Jul 07, 2017 | 56.58 | 57.09 | 56.39 | 56.67 | 1,015,842 | +0.39(+0.69%) |
Jul 06, 2017 | 56.51 | 56.80 | 56.14 | 56.28 | 2,366,958 | -0.52(-0.92%) |
Jul 05, 2017 | 56.25 | 57.07 | 56.25 | 56.80 | 1,724,547 | +0.61(+1.08%) |
Jul 03, 2017 | 56.63 | 57.00 | 56.20 | 56.20 | 1,567,341 | -0.17(-0.30%) |
Jun 30, 2017 | 56.07 | 56.61 | 55.92 | 56.37 | 1,676,994 | +0.48(+0.87%) |
Jun 29, 2017 | 56.41 | 56.67 | 55.59 | 55.88 | 1,428,412 | -0.44(-0.79%) |
Jun 28, 2017 | 56.20 | 56.61 | 56.14 | 56.33 | 1,256,537 | +0.49(+0.88%) |
Jun 27, 2017 | 56.07 | 56.49 | 55.80 | 55.83 | 1,118,237 | -0.34(-0.61%) |
Jun 26, 2017 | 56.70 | 56.85 | 56.09 | 56.18 | 1,619,308 | -0.50(-0.89%) |
Jun 23, 2017 | 57.46 | 57.46 | 56.42 | 56.68 | 3,036,881 | -0.80(-1.39%) |
Jun 22, 2017 | 56.84 | 57.65 | 56.53 | 57.47 | 3,663,365 | +0.78(+1.37%) |
Jun 21, 2017 | 57.19 | 57.40 | 56.58 | 56.70 | 2,370,572 | -0.51(-0.90%) |
Jun 20, 2017 | 57.42 | 57.77 | 57.18 | 57.21 | 1,921,087 | -0.21(-0.36%) |
Jun 19, 2017 | 56.50 | 57.53 | 56.50 | 57.42 | 2,513,691 | +0.99(+1.75%) |
Jun 16, 2017 | 56.30 | 56.70 | 56.17 | 56.43 | 2,275,209 | +0.28(+0.51%) |
Jun 15, 2017 | 56.16 | 56.22 | 55.78 | 56.15 | 1,152,198 | -0.16(-0.29%) |
Jun 14, 2017 | 56.46 | 56.69 | 56.00 | 56.31 | 1,269,119 | +0.09(+0.17%) |
Jun 13, 2017 | 56.01 | 56.55 | 55.88 | 56.21 | 1,610,521 | +0.28(+0.49%) |
Jun 12, 2017 | 56.08 | 56.34 | 54.92 | 55.94 | 2,720,382 | -0.21(-0.37%) |
Jun 09, 2017 | 57.19 | 57.32 | 56.07 | 56.15 | 2,481,163 | -0.89(-1.56%) |
Jun 08, 2017 | 57.58 | 56.62 | 57.04 | 3,676,801 | -0.46(-0.79%) | |
Jun 07, 2017 | 57.14 | 57.62 | 56.88 | 57.49 | 1,705,846 | +0.50(+0.88%) |
Jun 06, 2017 | 57.03 | 57.41 | 56.99 | 56.99 | 2,075,380 | -0.28(-0.50%) |
Jun 05, 2017 | 57.65 | 57.69 | 57.21 | 57.28 | 1,553,651 | -0.39(-0.67%) |
Jun 02, 2017 | 57.65 | 57.99 | 57.62 | 57.66 | 1,757,141 | +0.08(+0.13%) |