Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.20 | 60.92 | 59.88 | 60.73 | 8,632 | +0.88(+1.47%) |
Aug 30, 2017 | 59.70 | 60.07 | 59.63 | 59.85 | 9,960 | -0.02(-0.03%) |
Aug 29, 2017 | 59.84 | 59.87 | 59.64 | 59.87 | 4,817 | -0.04(-0.07%) |
Aug 28, 2017 | 59.63 | 59.91 | 59.52 | 59.91 | 8,109 | +0.41(+0.68%) |
Aug 25, 2017 | 59.81 | 59.81 | 59.43 | 59.50 | 6,148 | -0.34(-0.57%) |
Aug 24, 2017 | 59.76 | 59.87 | 59.60 | 59.84 | 3,828 | +0.13(+0.21%) |
Aug 23, 2017 | 60.13 | 60.13 | 59.69 | 59.72 | 3,668 | -0.49(-0.81%) |
Aug 22, 2017 | 59.56 | 60.42 | 59.56 | 60.20 | 6,452 | +0.63(+1.05%) |
Aug 21, 2017 | 59.59 | 59.64 | 59.43 | 59.58 | 7,364 | -0.03(-0.05%) |
Aug 18, 2017 | 59.42 | 59.67 | 59.15 | 59.61 | 12,963 | +0.04(+0.06%) |
Aug 17, 2017 | 60.15 | 60.31 | 59.57 | 59.57 | 7,888 | -0.64(-1.06%) |
Aug 16, 2017 | 60.36 | 60.36 | 60.00 | 60.21 | 7,957 | +0.23(+0.38%) |
Aug 15, 2017 | 59.95 | 60.15 | 59.78 | 59.98 | 11,507 | +0.10(+0.17%) |
Aug 14, 2017 | 59.75 | 60.01 | 59.75 | 59.89 | 7,265 | +0.34(+0.57%) |
Aug 11, 2017 | 58.87 | 59.55 | 58.87 | 59.55 | 8,585 | +0.70(+1.19%) |
Aug 10, 2017 | 59.74 | 59.74 | 58.85 | 58.85 | 11,265 | -0.96(-1.61%) |
Aug 09, 2017 | 60.09 | 60.13 | 59.42 | 59.81 | 13,375 | -0.51(-0.85%) |
Aug 08, 2017 | 60.16 | 60.78 | 60.07 | 60.32 | 12,401 | +0.24(+0.40%) |
Aug 07, 2017 | 59.80 | 60.20 | 59.71 | 60.08 | 16,648 | +0.54(+0.91%) |
Aug 04, 2017 | 59.62 | 59.62 | 59.19 | 59.54 | 7,141 | +0.20(+0.34%) |
Aug 03, 2017 | 59.28 | 59.45 | 59.13 | 59.34 | 5,019 | +0.23(+0.39%) |
Aug 02, 2017 | 59.78 | 59.78 | 58.83 | 59.11 | 42,553 | -0.55(-0.93%) |
Aug 01, 2017 | 60.13 | 60.30 | 59.66 | 59.67 | 16,678 | -0.30(-0.50%) |
Jul 31, 2017 | 60.70 | 60.70 | 59.93 | 59.96 | 27,825 | -0.49(-0.81%) |
Jul 28, 2017 | 60.30 | 60.84 | 59.79 | 60.45 | 14,501 | -0.30(-0.50%) |
Jul 27, 2017 | 61.46 | 61.46 | 60.48 | 60.76 | 23,048 | -0.45(-0.73%) |
Jul 26, 2017 | 62.11 | 62.11 | 61.19 | 61.20 | 18,582 | -0.73(-1.18%) |
Jul 25, 2017 | 61.74 | 62.04 | 61.67 | 61.93 | 24,678 | +0.28(+0.46%) |
Jul 24, 2017 | 61.22 | 61.65 | 61.08 | 61.65 | 14,528 | +0.42(+0.68%) |
Jul 21, 2017 | 61.87 | 61.87 | 61.08 | 61.23 | 25,211 | -0.64(-1.04%) |
Jul 20, 2017 | 61.92 | 62.37 | 61.56 | 61.88 | 14,351 | +0.14(+0.22%) |
Jul 19, 2017 | 61.23 | 61.80 | 61.23 | 61.74 | 25,724 | +0.49(+0.79%) |
Jul 18, 2017 | 61.37 | 61.38 | 61.06 | 61.25 | 20,506 | -0.06(-0.10%) |
Jul 17, 2017 | 61.28 | 61.56 | 61.21 | 61.31 | 12,408 | +0.10(+0.16%) |
Jul 14, 2017 | 60.82 | 61.32 | 60.82 | 61.21 | 10,835 | +0.61(+1.00%) |
Jul 13, 2017 | 61.02 | 61.02 | 60.44 | 60.60 | 7,747 | -0.39(-0.64%) |
Jul 12, 2017 | 60.74 | 61.12 | 60.67 | 60.99 | 11,954 | +0.42(+0.69%) |
Jul 11, 2017 | 60.28 | 60.58 | 60.20 | 60.58 | 17,951 | +0.18(+0.30%) |
Jul 10, 2017 | 61.00 | 61.00 | 60.27 | 60.40 | 15,452 | -0.53(-0.88%) |
Jul 07, 2017 | 60.04 | 60.94 | 59.91 | 60.94 | 9,252 | +0.92(+1.53%) |
Jul 06, 2017 | 60.95 | 61.37 | 59.86 | 60.01 | 13,757 | -1.01(-1.66%) |
Jul 05, 2017 | 60.61 | 61.05 | 60.57 | 61.02 | 24,360 | +0.61(+1.02%) |
Jul 03, 2017 | 60.97 | 60.97 | 60.40 | 60.41 | 7,527 | -0.35(-0.57%) |
Jun 30, 2017 | 61.05 | 61.05 | 60.53 | 60.76 | 15,228 | +0.34(+0.56%) |
Jun 29, 2017 | 61.16 | 61.16 | 59.97 | 60.42 | 18,546 | -0.75(-1.23%) |
Jun 28, 2017 | 60.37 | 61.17 | 60.37 | 61.17 | 16,418 | +1.28(+2.13%) |
Jun 27, 2017 | 60.35 | 60.38 | 59.81 | 59.90 | 11,109 | -0.49(-0.80%) |
Jun 26, 2017 | 60.74 | 60.74 | 60.20 | 60.38 | 13,972 | -0.01(-0.02%) |
Jun 23, 2017 | 60.14 | 60.39 | 59.99 | 60.39 | 8,627 | +0.36(+0.59%) |
Jun 22, 2017 | 59.95 | 60.09 | 59.77 | 60.03 | 17,291 | +0.23(+0.38%) |
Jun 21, 2017 | 59.66 | 59.98 | 59.52 | 59.81 | 28,515 | +0.17(+0.28%) |
Jun 20, 2017 | 60.04 | 60.09 | 59.55 | 59.64 | 16,739 | -0.28(-0.46%) |
Jun 19, 2017 | 59.23 | 59.95 | 59.18 | 59.92 | 16,763 | +0.89(+1.51%) |
Jun 16, 2017 | 58.69 | 59.04 | 58.57 | 59.02 | 8,827 | +0.16(+0.26%) |
Jun 15, 2017 | 58.54 | 58.90 | 58.26 | 58.87 | 5,872 | -0.07(-0.12%) |
Jun 14, 2017 | 59.16 | 59.18 | 58.75 | 58.94 | 9,125 | -0.04(-0.07%) |
Jun 13, 2017 | 58.27 | 58.98 | 58.25 | 58.98 | 6,327 | +0.97(+1.67%) |
Jun 12, 2017 | 58.37 | 58.37 | 57.35 | 58.01 | 17,044 | -0.46(-0.78%) |
Jun 09, 2017 | 59.01 | 59.25 | 58.13 | 58.46 | 62,356 | -0.56(-0.96%) |
Jun 08, 2017 | 58.57 | 59.03 | 58.35 | 59.03 | 11,316 | +0.34(+0.57%) |
Jun 07, 2017 | 58.37 | 58.79 | 58.32 | 58.69 | 14,149 | +0.45(+0.76%) |
Jun 06, 2017 | 58.50 | 58.71 | 58.25 | 58.25 | 11,863 | -0.29(-0.49%) |
Jun 05, 2017 | 59.54 | 59.54 | 58.49 | 58.53 | 12,953 | -0.54(-0.92%) |
Jun 02, 2017 | 58.27 | 59.14 | 58.27 | 59.08 | 30,425 | +0.85(+1.46%) |