Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.60 | 60.33 | 59.00 | 59.34 | 7,312,756 | -0.87(-1.44%) |
Aug 30, 2017 | 59.89 | 60.40 | 59.70 | 60.21 | 4,663,073 | +0.36(+0.60%) |
Aug 29, 2017 | 60.10 | 60.34 | 59.59 | 59.85 | 4,751,608 | -0.51(-0.85%) |
Aug 28, 2017 | 60.83 | 61.00 | 59.99 | 60.36 | 3,598,256 | -0.34(-0.56%) |
Aug 25, 2017 | 61.20 | 61.23 | 60.59 | 60.70 | 4,471,150 | -0.15(-0.24%) |
Aug 24, 2017 | 62.10 | 62.16 | 60.77 | 60.85 | 4,678,065 | -1.43(-2.30%) |
Aug 23, 2017 | 62.43 | 62.58 | 62.08 | 62.28 | 2,296,358 | -0.22(-0.35%) |
Aug 22, 2017 | 62.29 | 62.56 | 62.21 | 62.50 | 2,773,976 | +0.37(+0.59%) |
Aug 21, 2017 | 62.27 | 62.27 | 61.91 | 62.13 | 2,401,257 | +0.04(+0.07%) |
Aug 18, 2017 | 62.41 | 62.67 | 61.85 | 62.09 | 3,855,720 | -0.46(-0.73%) |
Aug 17, 2017 | 63.40 | 63.76 | 62.52 | 62.55 | 4,113,532 | -1.02(-1.61%) |
Aug 16, 2017 | 63.53 | 63.70 | 63.41 | 63.57 | 2,612,821 | +0.28(+0.45%) |
Aug 15, 2017 | 63.51 | 63.62 | 63.11 | 63.28 | 2,421,469 | -0.20(-0.32%) |
Aug 14, 2017 | 63.29 | 63.66 | 63.11 | 63.49 | 3,390,154 | +0.40(+0.64%) |
Aug 11, 2017 | 62.67 | 63.16 | 62.48 | 63.09 | 3,480,684 | +0.42(+0.68%) |
Aug 10, 2017 | 62.69 | 63.04 | 62.44 | 62.66 | 4,132,817 | -0.42(-0.66%) |
Aug 09, 2017 | 62.75 | 63.28 | 62.39 | 63.08 | 3,463,647 | +0.22(+0.35%) |
Aug 08, 2017 | 63.21 | 63.46 | 62.76 | 62.86 | 4,283,841 | -0.63(-0.99%) |
Aug 07, 2017 | 63.14 | 63.63 | 62.93 | 63.49 | 4,379,310 | +0.26(+0.42%) |
Aug 04, 2017 | 63.12 | 62.73 | 63.23 | 10,968,218 | +0.11(+0.17%) | |
Aug 03, 2017 | 63.40 | 63.91 | 62.99 | 63.12 | 5,436,447 | -0.26(-0.41%) |
Aug 02, 2017 | 62.96 | 63.58 | 62.37 | 63.38 | 5,167,929 | +0.15(+0.23%) |
Aug 01, 2017 | 63.75 | 64.04 | 63.15 | 63.23 | 4,496,946 | -0.58(-0.90%) |
Jul 31, 2017 | 64.05 | 64.20 | 63.46 | 63.81 | 3,554,193 | -0.13(-0.21%) |
Jul 28, 2017 | 64.06 | 64.26 | 63.53 | 63.94 | 2,607,921 | -0.40(-0.62%) |
Jul 27, 2017 | 63.86 | 64.36 | 63.70 | 64.34 | 4,147,175 | +0.39(+0.60%) |
Jul 26, 2017 | 63.84 | 65.94 | 63.77 | 63.96 | 4,023,231 | +0.18(+0.27%) |
Jul 25, 2017 | 63.92 | 63.78 | 4,135,052 | +0.88(+1.39%) | ||
Jul 24, 2017 | 62.83 | 62.97 | 62.45 | 62.91 | 2,578,632 | +0.04(+0.07%) |
Jul 21, 2017 | 62.50 | 62.88 | 62.31 | 62.86 | 3,893,725 | +0.19(+0.30%) |
Jul 20, 2017 | 62.82 | 62.82 | 62.50 | 62.67 | 3,797,363 | +0.15(+0.25%) |
Jul 19, 2017 | 62.48 | 62.64 | 62.17 | 62.52 | 2,994,205 | +0.07(+0.11%) |
Jul 18, 2017 | 62.52 | 62.64 | 62.17 | 62.45 | 2,174,886 | +0.00(+0.00%) |
Jul 17, 2017 | 62.51 | 62.56 | 62.08 | 62.45 | 2,510,287 | -0.04(-0.06%) |
Jul 14, 2017 | 62.24 | 62.52 | 61.89 | 62.49 | 3,472,641 | +0.58(+0.94%) |
Jul 13, 2017 | 61.83 | 62.04 | 61.53 | 61.91 | 3,599,943 | +0.11(+0.18%) |
Jul 12, 2017 | 61.53 | 62.15 | 61.50 | 61.80 | 5,518,666 | +0.69(+1.13%) |
Jul 11, 2017 | 59.97 | 61.28 | 59.97 | 61.10 | 6,884,198 | +0.71(+1.18%) |
Jul 10, 2017 | 60.84 | 61.09 | 60.38 | 60.39 | 4,085,327 | -0.20(-0.33%) |
Jul 07, 2017 | 60.25 | 61.21 | 59.97 | 60.59 | 4,734,973 | +0.16(+0.27%) |
Jul 06, 2017 | 60.78 | 61.00 | 60.28 | 60.42 | 4,664,402 | -0.71(-1.16%) |
Jul 05, 2017 | 61.62 | 61.84 | 61.04 | 61.13 | 6,315,480 | -0.50(-0.80%) |
Jul 03, 2017 | 62.72 | 62.82 | 61.57 | 61.63 | 3,982,307 | -0.85(-1.37%) |
Jun 30, 2017 | 62.57 | 62.38 | 62.48 | 4,680,745 | -0.09(-0.14%) | |
Jun 29, 2017 | 63.98 | 64.07 | 62.34 | 62.57 | 7,112,492 | -1.50(-2.35%) |
Jun 28, 2017 | 64.28 | 64.56 | 63.63 | 64.07 | 4,156,128 | +0.23(+0.35%) |
Jun 27, 2017 | 64.76 | 64.90 | 63.82 | 63.85 | 4,059,890 | -1.04(-1.61%) |
Jun 26, 2017 | 65.32 | 65.47 | 64.84 | 64.89 | 2,335,948 | +0.07(+0.10%) |
Jun 23, 2017 | 64.62 | 64.82 | 5,764,551 | -0.18(-0.28%) | ||
Jun 22, 2017 | 65.28 | 65.48 | 64.86 | 65.01 | 3,729,415 | -0.22(-0.34%) |
Jun 21, 2017 | 65.16 | 65.44 | 65.01 | 65.23 | 2,996,442 | +0.09(+0.13%) |
Jun 20, 2017 | 65.42 | 65.50 | 65.04 | 65.14 | 3,645,185 | -0.42(-0.63%) |
Jun 19, 2017 | 65.63 | 65.84 | 64.95 | 65.55 | 4,566,387 | +0.32(+0.49%) |
Jun 16, 2017 | 66.30 | 66.55 | 64.87 | 65.23 | 10,239,466 | -1.63(-2.44%) |
Jun 15, 2017 | 66.51 | 67.01 | 66.40 | 66.87 | 3,169,879 | +0.14(+0.21%) |
Jun 14, 2017 | 67.23 | 67.45 | 66.39 | 66.73 | 2,326,317 | -0.09(-0.14%) |
Jun 13, 2017 | 66.16 | 66.87 | 65.79 | 66.82 | 2,617,640 | +0.25(+0.37%) |
Jun 12, 2017 | 66.10 | 67.43 | 65.98 | 66.58 | 3,728,886 | +0.31(+0.46%) |
Jun 09, 2017 | 67.47 | 67.52 | 66.00 | 66.27 | 3,841,095 | -1.27(-1.88%) |
Jun 08, 2017 | 68.19 | 68.34 | 67.47 | 67.54 | 3,369,998 | -0.88(-1.28%) |
Jun 07, 2017 | 68.18 | 68.49 | 67.95 | 68.41 | 2,723,782 | +0.41(+0.60%) |
Jun 06, 2017 | 68.18 | 68.49 | 67.91 | 68.01 | 2,410,252 | -0.17(-0.25%) |
Jun 05, 2017 | 68.28 | 68.36 | 67.89 | 68.17 | 2,340,287 | -0.07(-0.11%) |
Jun 02, 2017 | 67.81 | 68.25 | 67.40 | 68.25 | 3,434,932 | +0.59(+0.87%) |