Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.52 | 59.53 | 59.11 | 59.23 | 1,908,787 | -0.15(-0.25%) |
Aug 30, 2017 | 59.34 | 59.70 | 59.20 | 59.37 | 1,609,087 | +0.01(+0.02%) |
Aug 29, 2017 | 59.51 | 59.53 | 59.01 | 59.36 | 1,367,086 | -0.44(-0.74%) |
Aug 28, 2017 | 60.01 | 60.18 | 59.64 | 59.80 | 1,391,747 | -0.10(-0.17%) |
Aug 25, 2017 | 59.51 | 60.19 | 59.34 | 59.90 | 1,969,093 | +0.65(+1.10%) |
Aug 24, 2017 | 60.08 | 60.14 | 59.02 | 59.25 | 1,654,532 | -0.29(-0.49%) |
Aug 23, 2017 | 59.85 | 60.09 | 59.52 | 59.55 | 1,400,528 | -0.44(-0.73%) |
Aug 22, 2017 | 59.29 | 60.18 | 59.05 | 59.99 | 1,754,375 | +0.87(+1.47%) |
Aug 21, 2017 | 59.15 | 59.32 | 58.68 | 59.12 | 1,765,341 | -0.04(-0.06%) |
Aug 18, 2017 | 59.51 | 59.60 | 59.14 | 59.15 | 2,022,572 | -0.51(-0.86%) |
Aug 17, 2017 | 60.53 | 60.74 | 59.67 | 59.67 | 1,832,426 | -0.83(-1.38%) |
Aug 16, 2017 | 60.42 | 60.84 | 60.34 | 60.50 | 1,780,493 | +0.18(+0.30%) |
Aug 15, 2017 | 60.13 | 60.66 | 60.08 | 60.32 | 1,684,741 | +0.43(+0.72%) |
Aug 14, 2017 | 60.32 | 60.32 | 59.72 | 59.88 | 1,358,935 | +0.35(+0.58%) |
Aug 11, 2017 | 59.86 | 59.92 | 59.41 | 59.54 | 2,257,862 | -0.14(-0.23%) |
Aug 10, 2017 | 59.82 | 60.22 | 59.57 | 59.67 | 3,003,522 | -0.52(-0.87%) |
Aug 09, 2017 | 58.87 | 60.21 | 58.87 | 60.20 | 1,881,415 | +1.08(+1.83%) |
Aug 08, 2017 | 58.80 | 59.25 | 58.62 | 59.12 | 2,513,026 | +0.16(+0.28%) |
Aug 07, 2017 | 59.61 | 59.68 | 58.94 | 58.95 | 2,549,366 | -0.41(-0.69%) |
Aug 04, 2017 | 60.03 | 60.11 | 59.02 | 59.36 | 3,018,134 | -0.30(-0.51%) |
Aug 03, 2017 | 58.61 | 60.40 | 57.90 | 59.67 | 4,460,660 | -1.71(-2.79%) |
Aug 02, 2017 | 61.62 | 61.64 | 61.12 | 61.38 | 1,948,738 | -0.24(-0.39%) |
Aug 01, 2017 | 61.17 | 61.62 | 60.95 | 61.62 | 2,444,449 | +0.52(+0.85%) |
Jul 31, 2017 | 60.70 | 61.28 | 60.55 | 61.09 | 2,274,512 | +0.31(+0.51%) |
Jul 28, 2017 | 60.63 | 60.95 | 60.27 | 60.78 | 1,285,706 | +0.22(+0.36%) |
Jul 27, 2017 | 60.71 | 60.93 | 60.14 | 60.56 | 1,811,163 | -0.19(-0.32%) |
Jul 26, 2017 | 60.75 | 61.30 | 60.65 | 60.75 | 1,789,725 | -0.04(-0.06%) |
Jul 25, 2017 | 61.60 | 61.75 | 60.78 | 60.79 | 1,918,554 | -0.34(-0.55%) |
Jul 24, 2017 | 60.88 | 61.62 | 60.73 | 61.13 | 3,926,958 | +0.16(+0.26%) |
Jul 21, 2017 | 60.28 | 61.14 | 60.28 | 60.97 | 2,493,471 | +0.68(+1.12%) |
Jul 20, 2017 | 60.13 | 60.41 | 60.04 | 60.30 | 2,157,409 | +0.11(+0.18%) |
Jul 19, 2017 | 60.40 | 60.45 | 59.93 | 60.19 | 2,218,435 | +0.00(+0.00%) |
Jul 18, 2017 | 60.08 | 60.30 | 59.83 | 60.19 | 2,197,871 | -0.09(-0.15%) |
Jul 17, 2017 | 60.09 | 60.83 | 59.90 | 60.28 | 2,317,188 | +0.25(+0.41%) |
Jul 14, 2017 | 60.77 | 60.77 | 59.96 | 60.03 | 3,113,731 | -1.22(-1.99%) |
Jul 13, 2017 | 61.01 | 61.67 | 60.58 | 61.25 | 3,453,518 | +0.92(+1.53%) |
Jul 12, 2017 | 59.93 | 60.32 | 59.70 | 60.32 | 2,906,627 | +0.41(+0.69%) |
Jul 11, 2017 | 60.05 | 60.54 | 59.75 | 59.91 | 3,290,880 | -0.07(-0.12%) |
Jul 10, 2017 | 60.36 | 60.47 | 59.99 | 59.99 | 3,397,508 | -0.38(-0.64%) |
Jul 07, 2017 | 60.56 | 60.86 | 60.14 | 60.37 | 2,830,153 | -0.05(-0.08%) |
Jul 06, 2017 | 60.60 | 61.08 | 60.30 | 60.42 | 2,967,291 | -0.19(-0.32%) |
Jul 05, 2017 | 61.05 | 61.19 | 60.42 | 60.61 | 2,936,320 | -0.46(-0.75%) |
Jul 03, 2017 | 60.51 | 61.27 | 60.40 | 61.07 | 2,082,046 | +0.70(+1.15%) |
Jun 30, 2017 | 60.36 | 60.67 | 60.18 | 60.37 | 2,591,601 | +0.07(+0.12%) |
Jun 29, 2017 | 61.03 | 61.11 | 60.11 | 60.30 | 3,123,347 | -0.27(-0.45%) |
Jun 28, 2017 | 60.28 | 60.69 | 59.89 | 60.57 | 4,072,957 | +0.70(+1.16%) |
Jun 27, 2017 | 59.35 | 60.17 | 58.95 | 59.88 | 4,309,173 | +0.94(+1.60%) |
Jun 26, 2017 | 58.91 | 59.10 | 58.80 | 58.93 | 1,750,090 | +0.06(+0.11%) |
Jun 23, 2017 | 59.04 | 59.06 | 58.70 | 58.87 | 2,590,840 | +0.12(+0.20%) |
Jun 22, 2017 | 58.73 | 59.07 | 58.52 | 58.75 | 2,577,675 | -0.13(-0.22%) |
Jun 21, 2017 | 59.01 | 59.07 | 58.55 | 58.88 | 2,537,483 | -0.21(-0.36%) |
Jun 20, 2017 | 59.07 | 59.42 | 59.03 | 59.09 | 1,912,107 | -0.23(-0.39%) |
Jun 19, 2017 | 59.29 | 59.53 | 59.13 | 59.32 | 2,811,669 | +0.18(+0.31%) |
Jun 16, 2017 | 59.19 | 59.29 | 58.97 | 59.13 | 2,512,944 | -0.04(-0.06%) |
Jun 15, 2017 | 59.06 | 59.29 | 58.76 | 59.17 | 1,834,981 | -0.05(-0.09%) |
Jun 14, 2017 | 58.61 | 59.30 | 58.56 | 59.23 | 2,243,835 | +0.38(+0.64%) |
Jun 13, 2017 | 58.84 | 59.15 | 58.72 | 58.85 | 2,548,921 | +0.03(+0.05%) |
Jun 12, 2017 | 58.34 | 58.87 | 58.12 | 58.82 | 3,552,488 | +0.42(+0.72%) |
Jun 09, 2017 | 58.27 | 58.95 | 58.03 | 58.40 | 4,432,695 | +0.16(+0.28%) |
Jun 08, 2017 | 58.59 | 57.90 | 58.24 | 4,102,667 | +0.16(+0.27%) | |
Jun 07, 2017 | 56.19 | 58.18 | 56.18 | 58.08 | 5,228,968 | +1.89(+3.36%) |
Jun 06, 2017 | 56.03 | 56.41 | 55.92 | 56.19 | 3,734,329 | -0.14(-0.24%) |
Jun 05, 2017 | 55.13 | 56.58 | 55.02 | 56.33 | 4,341,740 | +1.26(+2.29%) |
Jun 02, 2017 | 55.05 | 55.32 | 54.98 | 55.07 | 2,858,425 | -0.02(-0.03%) |