Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.29 | 63.55 | 63.16 | 63.46 | 8,648,881 | +0.35(+0.55%) |
Sep 28, 2017 | 62.96 | 63.20 | 62.95 | 63.12 | 8,613,131 | +0.18(+0.28%) |
Sep 27, 2017 | 62.76 | 62.98 | 62.72 | 62.94 | 12,021,326 | +0.08(+0.13%) |
Sep 26, 2017 | 62.90 | 62.94 | 62.66 | 62.86 | 4,764,903 | -0.17(-0.27%) |
Sep 25, 2017 | 63.17 | 63.25 | 62.89 | 63.03 | 5,958,473 | -0.31(-0.48%) |
Sep 22, 2017 | 63.35 | 63.44 | 63.28 | 63.34 | 5,886,114 | +0.17(+0.27%) |
Sep 21, 2017 | 63.14 | 63.24 | 63.05 | 63.17 | 5,805,503 | -0.15(-0.23%) |
Sep 20, 2017 | 63.43 | 63.63 | 63.01 | 63.32 | 2,804,440 | -0.13(-0.20%) |
Sep 19, 2017 | 63.41 | 63.46 | 63.28 | 63.44 | 2,138,004 | +0.29(+0.45%) |
Sep 18, 2017 | 63.24 | 63.32 | 63.03 | 63.16 | 2,321,882 | +0.13(+0.20%) |
Sep 15, 2017 | 63.09 | 63.11 | 62.95 | 63.03 | 2,858,605 | +0.00(+0.00%) |
Sep 14, 2017 | 62.79 | 63.03 | 62.75 | 63.03 | 2,330,949 | +0.13(+0.20%) |
Sep 13, 2017 | 63.11 | 63.12 | 62.82 | 62.90 | 4,907,894 | -0.33(-0.52%) |
Sep 12, 2017 | 63.16 | 63.25 | 63.11 | 63.23 | 2,832,430 | +0.18(+0.28%) |
Sep 11, 2017 | 62.98 | 63.15 | 62.97 | 63.05 | 1,779,562 | +0.44(+0.71%) |
Sep 08, 2017 | 62.66 | 62.73 | 62.58 | 62.60 | 5,220,658 | +0.03(+0.05%) |
Sep 07, 2017 | 62.57 | 62.59 | 62.42 | 62.57 | 3,431,243 | +0.51(+0.83%) |
Sep 06, 2017 | 62.00 | 62.16 | 61.93 | 62.06 | 3,247,979 | +0.35(+0.56%) |
Sep 05, 2017 | 61.85 | 62.00 | 61.46 | 61.71 | 4,629,535 | -0.39(-0.62%) |
Sep 01, 2017 | 62.25 | 62.25 | 62.04 | 62.10 | 6,096,513 | +0.12(+0.19%) |
Aug 31, 2017 | 61.76 | 62.03 | 61.70 | 61.98 | 3,793,696 | +0.47(+0.77%) |
Aug 30, 2017 | 61.51 | 61.55 | 61.40 | 61.51 | 2,849,883 | -0.10(-0.16%) |
Aug 29, 2017 | 61.51 | 61.71 | 61.45 | 61.60 | 3,251,707 | -0.23(-0.37%) |
Aug 28, 2017 | 61.89 | 61.90 | 61.77 | 61.83 | 2,142,759 | +0.01(+0.02%) |
Aug 25, 2017 | 61.67 | 61.94 | 61.62 | 61.82 | 4,814,138 | +0.41(+0.66%) |
Aug 24, 2017 | 61.61 | 61.65 | 61.42 | 61.42 | 1,960,776 | -0.15(-0.24%) |
Aug 23, 2017 | 61.44 | 61.59 | 61.39 | 61.57 | 2,151,515 | +0.01(+0.02%) |
Aug 22, 2017 | 61.44 | 61.59 | 61.38 | 61.56 | 2,546,035 | +0.26(+0.42%) |
Aug 21, 2017 | 61.32 | 61.36 | 61.13 | 61.30 | 3,276,460 | +0.01(+0.02%) |
Aug 18, 2017 | 61.22 | 61.41 | 61.12 | 61.29 | 2,751,334 | +0.16(+0.26%) |
Aug 17, 2017 | 61.61 | 61.67 | 61.12 | 61.13 | 2,991,728 | -0.67(-1.09%) |
Aug 16, 2017 | 61.61 | 61.84 | 61.59 | 61.80 | 2,717,932 | +0.40(+0.65%) |
Aug 15, 2017 | 61.41 | 61.45 | 61.20 | 61.40 | 2,352,611 | -0.12(-0.19%) |
Aug 14, 2017 | 61.52 | 61.62 | 61.46 | 61.52 | 3,422,568 | +0.46(+0.75%) |
Aug 11, 2017 | 61.08 | 61.21 | 60.95 | 61.06 | 4,115,302 | -0.11(-0.18%) |
Aug 10, 2017 | 61.67 | 61.67 | 61.10 | 61.17 | 3,239,431 | -0.84(-1.36%) |
Aug 09, 2017 | 61.78 | 62.02 | 61.69 | 62.01 | 2,828,443 | -0.12(-0.19%) |
Aug 08, 2017 | 62.35 | 62.38 | 62.06 | 62.13 | 2,256,622 | -0.27(-0.43%) |
Aug 07, 2017 | 62.30 | 62.43 | 62.27 | 62.40 | 2,059,444 | +0.01(+0.02%) |
Aug 04, 2017 | 62.42 | 62.43 | 62.15 | 62.39 | 2,580,959 | +0.08(+0.13%) |
Aug 03, 2017 | 62.31 | 62.42 | 62.20 | 62.31 | 2,870,183 | +0.05(+0.08%) |
Aug 02, 2017 | 62.34 | 62.36 | 62.13 | 62.26 | 3,129,853 | -0.01(-0.02%) |
Aug 01, 2017 | 62.38 | 62.45 | 62.24 | 62.27 | 4,209,305 | +0.36(+0.58%) |
Jul 31, 2017 | 61.85 | 61.98 | 61.70 | 61.91 | 6,015,325 | +0.15(+0.24%) |
Jul 28, 2017 | 61.56 | 61.76 | 61.48 | 61.76 | 2,753,179 | +0.07(+0.11%) |
Jul 27, 2017 | 61.99 | 61.99 | 61.51 | 61.69 | 3,545,089 | -0.13(-0.21%) |
Jul 26, 2017 | 61.62 | 61.92 | 61.52 | 61.82 | 2,878,320 | +0.38(+0.61%) |
Jul 25, 2017 | 61.69 | 61.69 | 61.42 | 61.45 | 3,938,708 | +0.08(+0.13%) |
Jul 24, 2017 | 61.29 | 61.40 | 61.13 | 61.37 | 2,954,259 | -0.14(-0.23%) |
Jul 21, 2017 | 61.45 | 61.52 | 61.24 | 61.51 | 2,416,804 | -0.21(-0.34%) |
Jul 20, 2017 | 61.64 | 61.77 | 61.56 | 61.71 | 4,416,727 | +0.25(+0.40%) |
Jul 19, 2017 | 61.35 | 61.50 | 61.33 | 61.47 | 3,024,532 | +0.26(+0.42%) |
Jul 18, 2017 | 61.13 | 61.22 | 61.08 | 61.21 | 2,364,333 | +0.08(+0.13%) |
Jul 17, 2017 | 61.16 | 61.22 | 61.07 | 61.13 | 2,157,649 | -0.11(-0.18%) |
Jul 14, 2017 | 60.98 | 61.25 | 60.94 | 61.24 | 3,302,565 | +0.43(+0.70%) |
Jul 13, 2017 | 60.72 | 60.85 | 60.62 | 60.81 | 2,524,602 | +0.21(+0.34%) |
Jul 12, 2017 | 60.52 | 60.68 | 60.46 | 60.61 | 5,736,377 | +0.45(+0.76%) |
Jul 11, 2017 | 59.87 | 60.16 | 59.78 | 60.15 | 2,812,923 | +0.16(+0.26%) |
Jul 10, 2017 | 59.82 | 60.02 | 59.80 | 59.99 | 3,018,911 | +0.10(+0.17%) |
Jul 07, 2017 | 59.71 | 59.94 | 59.62 | 59.89 | 18,478,988 | +0.07(+0.12%) |
Jul 06, 2017 | 59.78 | 59.98 | 59.67 | 59.82 | 10,349,830 | -0.31(-0.51%) |
Jul 05, 2017 | 59.97 | 60.15 | 59.84 | 60.13 | 8,963,457 | -0.03(-0.05%) |