Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.04 | 60.40 | 59.82 | 60.30 | 2,681,017 | +0.60(+1.00%) |
Aug 30, 2017 | 59.24 | 59.80 | 59.23 | 59.70 | 3,048,401 | +0.45(+0.75%) |
Aug 29, 2017 | 58.96 | 59.41 | 58.67 | 59.26 | 3,195,038 | +0.07(+0.11%) |
Aug 28, 2017 | 59.65 | 59.78 | 59.03 | 59.19 | 1,570,702 | -0.22(-0.37%) |
Aug 25, 2017 | 59.70 | 59.80 | 59.31 | 59.41 | 2,064,319 | +0.05(+0.08%) |
Aug 24, 2017 | 59.97 | 59.97 | 59.27 | 59.36 | 3,011,181 | -0.48(-0.80%) |
Aug 23, 2017 | 60.02 | 60.29 | 59.76 | 59.84 | 1,407,576 | -0.58(-0.96%) |
Aug 22, 2017 | 59.92 | 60.59 | 59.83 | 60.42 | 2,757,815 | +0.64(+1.07%) |
Aug 21, 2017 | 59.77 | 59.99 | 59.40 | 59.78 | 2,539,685 | -0.05(-0.08%) |
Aug 18, 2017 | 60.18 | 60.47 | 59.83 | 59.83 | 2,690,751 | -0.44(-0.72%) |
Aug 17, 2017 | 60.10 | 61.07 | 60.06 | 60.27 | 4,951,263 | -0.80(-1.31%) |
Aug 16, 2017 | 60.95 | 61.29 | 60.87 | 61.07 | 2,503,046 | +0.30(+0.50%) |
Aug 15, 2017 | 60.87 | 61.25 | 60.60 | 60.76 | 2,349,039 | -0.14(-0.23%) |
Aug 14, 2017 | 60.66 | 60.99 | 60.35 | 60.91 | 2,419,178 | +0.84(+1.40%) |
Aug 11, 2017 | 60.28 | 60.44 | 59.98 | 60.07 | 1,540,732 | -0.14(-0.24%) |
Aug 10, 2017 | 61.32 | 60.17 | 60.21 | 3,218,318 | -1.25(-2.04%) | |
Aug 09, 2017 | 61.15 | 61.64 | 61.06 | 61.46 | 3,769,145 | +0.13(+0.21%) |
Aug 08, 2017 | 61.94 | 62.43 | 61.28 | 61.33 | 5,676,378 | -0.84(-1.35%) |
Aug 07, 2017 | 61.98 | 62.55 | 61.91 | 62.17 | 3,804,912 | -0.45(-0.72%) |
Aug 04, 2017 | 61.91 | 62.66 | 61.86 | 62.63 | 3,306,297 | +0.77(+1.25%) |
Aug 03, 2017 | 62.10 | 62.17 | 61.32 | 61.86 | 5,395,301 | -0.41(-0.66%) |
Aug 02, 2017 | 61.68 | 62.55 | 61.44 | 62.27 | 6,931,188 | +0.37(+0.60%) |
Aug 01, 2017 | 62.92 | 62.92 | 60.15 | 61.90 | 12,857,445 | -3.33(-5.10%) |
Jul 31, 2017 | 65.37 | 65.91 | 64.89 | 65.22 | 4,409,761 | -0.15(-0.23%) |
Jul 28, 2017 | 65.39 | 65.51 | 64.70 | 65.37 | 2,081,430 | -0.05(-0.08%) |
Jul 27, 2017 | 65.94 | 66.00 | 64.97 | 65.42 | 3,165,744 | -0.43(-0.65%) |
Jul 26, 2017 | 66.14 | 66.14 | 65.44 | 65.85 | 2,185,753 | -0.28(-0.42%) |
Jul 25, 2017 | 66.26 | 66.34 | 65.63 | 66.12 | 2,773,478 | +0.57(+0.86%) |
Jul 24, 2017 | 65.85 | 65.94 | 65.41 | 65.56 | 2,143,813 | -0.27(-0.41%) |
Jul 21, 2017 | 66.01 | 66.19 | 65.31 | 65.82 | 2,923,040 | -0.49(-0.74%) |
Jul 20, 2017 | 66.97 | 66.29 | 66.31 | 1,835,706 | -0.68(-1.02%) | |
Jul 19, 2017 | 67.05 | 67.18 | 66.50 | 67.00 | 2,109,436 | +0.12(+0.19%) |
Jul 18, 2017 | 66.82 | 66.87 | 66.37 | 66.87 | 1,899,821 | +0.02(+0.02%) |
Jul 17, 2017 | 67.08 | 67.12 | 66.73 | 66.86 | 2,169,432 | -0.33(-0.50%) |
Jul 14, 2017 | 67.12 | 67.39 | 67.00 | 67.19 | 2,019,480 | +0.24(+0.36%) |
Jul 13, 2017 | 67.02 | 67.26 | 66.63 | 66.95 | 2,228,975 | -0.16(-0.24%) |
Jul 12, 2017 | 67.34 | 68.04 | 67.08 | 67.11 | 2,211,545 | +0.05(+0.07%) |
Jul 11, 2017 | 66.93 | 67.10 | 66.24 | 67.06 | 2,777,350 | +0.04(+0.06%) |
Jul 10, 2017 | 66.08 | 67.37 | 66.08 | 67.02 | 2,685,610 | +0.87(+1.31%) |
Jul 07, 2017 | 65.47 | 66.60 | 65.31 | 66.15 | 2,320,679 | +0.68(+1.03%) |
Jul 06, 2017 | 65.28 | 65.83 | 65.23 | 65.47 | 2,307,549 | -0.07(-0.10%) |
Jul 05, 2017 | 65.29 | 65.73 | 65.01 | 65.54 | 2,270,731 | +0.23(+0.36%) |
Jul 03, 2017 | 65.32 | 65.66 | 64.77 | 65.31 | 1,663,824 | +0.43(+0.67%) |
Jun 30, 2017 | 64.10 | 65.28 | 64.06 | 64.87 | 2,211,843 | +1.00(+1.57%) |
Jun 29, 2017 | 64.67 | 65.01 | 63.35 | 63.87 | 2,101,088 | -0.68(-1.05%) |
Jun 28, 2017 | 64.18 | 64.71 | 64.00 | 64.55 | 1,929,839 | +0.84(+1.32%) |
Jun 27, 2017 | 63.92 | 64.13 | 63.47 | 63.71 | 1,969,982 | -0.28(-0.44%) |
Jun 26, 2017 | 64.30 | 64.69 | 63.60 | 63.99 | 1,698,399 | -0.09(-0.14%) |
Jun 23, 2017 | 63.21 | 64.12 | 63.06 | 64.08 | 3,594,095 | +0.93(+1.47%) |
Jun 22, 2017 | 63.34 | 63.70 | 63.11 | 63.16 | 2,335,431 | -0.13(-0.20%) |
Jun 21, 2017 | 64.38 | 64.49 | 63.15 | 63.28 | 2,043,063 | -0.95(-1.48%) |
Jun 20, 2017 | 64.74 | 64.89 | 64.18 | 64.23 | 2,155,566 | -0.84(-1.29%) |
Jun 19, 2017 | 64.41 | 65.36 | 64.38 | 65.07 | 3,006,298 | +1.06(+1.65%) |
Jun 16, 2017 | 63.65 | 64.22 | 63.53 | 64.01 | 3,147,794 | +0.55(+0.87%) |
Jun 15, 2017 | 62.06 | 63.79 | 62.04 | 63.46 | 2,334,691 | +0.67(+1.06%) |
Jun 14, 2017 | 63.58 | 63.61 | 62.38 | 62.80 | 2,783,333 | -0.64(-1.01%) |
Jun 13, 2017 | 63.30 | 63.60 | 62.94 | 63.44 | 1,676,629 | +0.28(+0.45%) |
Jun 12, 2017 | 63.13 | 63.52 | 62.90 | 63.16 | 2,047,324 | +0.02(+0.04%) |
Jun 09, 2017 | 63.11 | 63.31 | 62.74 | 63.13 | 3,457,626 | +0.23(+0.36%) |
Jun 08, 2017 | 63.02 | 62.18 | 62.91 | 4,402,898 | +0.43(+0.69%) | |
Jun 07, 2017 | 63.76 | 63.76 | 61.90 | 62.47 | 4,223,949 | -1.15(-1.81%) |
Jun 06, 2017 | 63.71 | 63.96 | 63.41 | 63.62 | 2,308,627 | -0.37(-0.57%) |
Jun 05, 2017 | 64.91 | 64.95 | 63.98 | 63.99 | 3,099,165 | -0.93(-1.43%) |
Jun 02, 2017 | 65.18 | 65.53 | 64.76 | 64.91 | 2,242,229 | -0.17(-0.26%) |