Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.04 | 63.20 | 62.95 | 63.12 | 916,256 | +0.21(+0.33%) |
Aug 30, 2017 | 62.90 | 63.00 | 62.81 | 62.90 | 1,020,357 | +0.18(+0.29%) |
Aug 29, 2017 | 62.32 | 62.78 | 62.24 | 62.72 | 1,282,828 | -0.15(-0.24%) |
Aug 28, 2017 | 63.10 | 63.12 | 62.79 | 62.87 | 2,140,749 | -0.25(-0.40%) |
Aug 25, 2017 | 63.33 | 63.05 | 63.12 | 2,527,967 | +0.25(+0.39%) | |
Aug 24, 2017 | 62.81 | 62.96 | 62.58 | 62.88 | 6,051,317 | +0.29(+0.46%) |
Aug 23, 2017 | 62.29 | 62.66 | 62.27 | 62.59 | 421,521 | +0.11(+0.17%) |
Aug 22, 2017 | 62.14 | 62.49 | 62.09 | 62.48 | 924,251 | +0.80(+1.29%) |
Aug 21, 2017 | 61.70 | 61.75 | 61.46 | 61.69 | 431,774 | +0.25(+0.40%) |
Aug 18, 2017 | 61.43 | 61.74 | 61.16 | 61.44 | 887,372 | +0.31(+0.50%) |
Aug 17, 2017 | 61.67 | 61.79 | 61.08 | 61.14 | 1,507,377 | -0.78(-1.26%) |
Aug 16, 2017 | 61.71 | 61.93 | 61.71 | 61.92 | 416,367 | +0.63(+1.03%) |
Aug 15, 2017 | 61.34 | 61.35 | 61.08 | 61.28 | 286,462 | -0.08(-0.13%) |
Aug 14, 2017 | 61.32 | 61.49 | 61.20 | 61.36 | 606,965 | +0.73(+1.20%) |
Aug 11, 2017 | 60.61 | 60.89 | 60.45 | 60.64 | 1,819,263 | +0.07(+0.12%) |
Aug 10, 2017 | 61.54 | 61.60 | 60.53 | 60.57 | 1,678,924 | -1.58(-2.54%) |
Aug 09, 2017 | 61.96 | 62.17 | 61.86 | 62.14 | 1,183,643 | -0.57(-0.91%) |
Aug 08, 2017 | 62.72 | 63.02 | 62.56 | 62.71 | 1,022,390 | +0.10(+0.15%) |
Aug 07, 2017 | 62.37 | 62.62 | 62.37 | 62.62 | 748,221 | +0.27(+0.44%) |
Aug 04, 2017 | 62.18 | 62.34 | 62.01 | 62.34 | 1,161,960 | +0.29(+0.47%) |
Aug 03, 2017 | 62.00 | 62.08 | 61.79 | 62.06 | 778,911 | -0.32(-0.51%) |
Aug 02, 2017 | 62.59 | 62.59 | 62.06 | 62.37 | 2,626,094 | -0.03(-0.04%) |
Aug 01, 2017 | 62.55 | 62.55 | 62.32 | 62.40 | 1,842,384 | +0.36(+0.58%) |
Jul 31, 2017 | 62.23 | 62.23 | 61.97 | 62.04 | 694,981 | +0.12(+0.20%) |
Jul 28, 2017 | 61.75 | 61.96 | 61.61 | 61.92 | 757,775 | -0.04(-0.07%) |
Jul 27, 2017 | 62.53 | 62.60 | 61.65 | 61.96 | 5,218,227 | -0.42(-0.67%) |
Jul 26, 2017 | 62.05 | 62.40 | 61.96 | 62.38 | 737,844 | +0.37(+0.59%) |
Jul 25, 2017 | 62.18 | 62.18 | 61.99 | 62.01 | 446,004 | -0.08(-0.13%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.92 | 62.09 | 657,819 | +0.34(+0.55%) |
Jul 21, 2017 | 61.66 | 61.75 | 61.60 | 61.75 | 922,850 | +0.00(+0.00%) |
Jul 20, 2017 | 61.80 | 61.85 | 61.64 | 61.75 | 514,309 | -0.10(-0.16%) |
Jul 19, 2017 | 61.89 | 61.92 | 61.77 | 61.85 | 567,001 | +0.45(+0.73%) |
Jul 18, 2017 | 61.14 | 61.42 | 61.04 | 61.40 | 780,149 | +0.23(+0.37%) |
Jul 17, 2017 | 61.29 | 61.29 | 61.07 | 61.17 | 1,490,765 | -0.37(-0.60%) |
Jul 14, 2017 | 61.24 | 61.57 | 61.16 | 61.54 | 849,987 | +0.65(+1.06%) |
Jul 13, 2017 | 60.75 | 60.92 | 60.69 | 60.89 | 2,741,359 | +0.18(+0.29%) |
Jul 12, 2017 | 60.28 | 60.76 | 60.26 | 60.72 | 6,624,769 | +1.05(+1.76%) |
Jul 11, 2017 | 59.48 | 59.71 | 59.34 | 59.66 | 507,502 | +0.60(+1.02%) |
Jul 10, 2017 | 58.67 | 59.13 | 58.67 | 59.06 | 895,004 | +0.39(+0.67%) |
Jul 07, 2017 | 58.68 | 58.75 | 58.43 | 58.67 | 568,294 | +0.19(+0.33%) |
Jul 06, 2017 | 58.75 | 58.82 | 58.46 | 58.47 | 787,591 | -0.72(-1.21%) |
Jul 05, 2017 | 58.93 | 59.24 | 58.79 | 59.19 | 1,139,263 | -0.03(-0.06%) |
Jul 03, 2017 | 59.34 | 59.45 | 59.17 | 59.23 | 468,020 | +0.16(+0.27%) |
Jun 30, 2017 | 59.11 | 59.26 | 59.00 | 59.07 | 412,265 | +0.25(+0.43%) |
Jun 29, 2017 | 59.33 | 59.33 | 58.48 | 58.82 | 1,415,722 | -0.65(-1.09%) |
Jun 28, 2017 | 59.41 | 59.56 | 59.24 | 59.46 | 3,751,327 | +0.15(+0.25%) |
Jun 27, 2017 | 59.63 | 59.72 | 59.31 | 59.31 | 748,098 | -0.60(-0.99%) |
Jun 26, 2017 | 59.97 | 60.09 | 59.75 | 59.91 | 291,355 | +0.52(+0.87%) |
Jun 23, 2017 | 59.29 | 59.49 | 59.23 | 59.39 | 274,236 | +0.13(+0.22%) |
Jun 22, 2017 | 59.26 | 59.45 | 59.20 | 59.26 | 3,963,848 | +0.25(+0.42%) |
Jun 21, 2017 | 59.03 | 59.17 | 58.92 | 59.02 | 2,309,977 | +0.14(+0.24%) |
Jun 20, 2017 | 59.11 | 59.19 | 58.83 | 58.88 | 1,013,731 | -0.35(-0.60%) |
Jun 19, 2017 | 59.10 | 59.31 | 59.02 | 59.23 | 654,716 | +0.65(+1.10%) |
Jun 16, 2017 | 58.62 | 58.62 | 58.33 | 58.58 | 746,204 | +0.07(+0.12%) |
Jun 15, 2017 | 58.38 | 58.55 | 58.22 | 58.51 | 757,203 | -0.56(-0.94%) |
Jun 14, 2017 | 59.40 | 59.44 | 58.91 | 59.07 | 1,386,835 | -0.07(-0.12%) |
Jun 13, 2017 | 59.12 | 59.21 | 58.98 | 59.14 | 1,598,009 | +0.39(+0.67%) |
Jun 12, 2017 | 58.76 | 58.82 | 58.50 | 58.75 | 502,083 | -0.42(-0.71%) |
Jun 09, 2017 | 59.67 | 59.72 | 58.85 | 59.17 | 4,634,301 | -0.49(-0.82%) |
Jun 08, 2017 | 59.71 | 59.71 | 59.39 | 59.66 | 413,754 | +0.56(+0.94%) |
Jun 07, 2017 | 59.00 | 59.15 | 58.88 | 59.10 | 465,600 | -0.06(-0.10%) |
Jun 06, 2017 | 59.03 | 59.28 | 59.03 | 59.16 | 415,117 | +0.13(+0.22%) |
Jun 05, 2017 | 59.10 | 59.15 | 59.02 | 59.03 | 645,311 | -0.08(-0.13%) |
Jun 02, 2017 | 59.03 | 59.13 | 58.91 | 59.11 | 982,022 | +0.35(+0.59%) |