Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.69 | 63.65 | 62.67 | 63.53 | 1,572,893 | +0.67(+1.06%) |
Sep 28, 2017 | 62.09 | 62.92 | 61.78 | 62.86 | 616,907 | +0.83(+1.33%) |
Sep 27, 2017 | 61.73 | 62.04 | 827,109 | -1.06(-1.68%) | ||
Sep 26, 2017 | 63.38 | 63.38 | 63.03 | 63.09 | 693,386 | -0.25(-0.40%) |
Sep 25, 2017 | 62.78 | 63.47 | 62.64 | 63.35 | 788,637 | +0.64(+1.01%) |
Sep 22, 2017 | 63.22 | 63.37 | 62.60 | 62.71 | 529,241 | -0.36(-0.57%) |
Sep 21, 2017 | 63.21 | 63.65 | 62.96 | 63.07 | 586,238 | -0.10(-0.15%) |
Sep 20, 2017 | 63.23 | 63.55 | 62.87 | 63.17 | 1,281,542 | +0.02(+0.03%) |
Sep 19, 2017 | 63.12 | 63.27 | 62.74 | 63.15 | 1,337,519 | +0.03(+0.05%) |
Sep 18, 2017 | 62.86 | 63.24 | 62.58 | 63.12 | 875,265 | +0.26(+0.42%) |
Sep 15, 2017 | 62.20 | 62.94 | 62.20 | 62.86 | 1,436,945 | +0.56(+0.89%) |
Sep 14, 2017 | 61.21 | 62.51 | 60.96 | 62.30 | 900,367 | +1.17(+1.91%) |
Sep 13, 2017 | 61.05 | 61.34 | 60.71 | 61.13 | 1,046,070 | +0.17(+0.27%) |
Sep 12, 2017 | 62.60 | 62.60 | 60.87 | 60.97 | 1,298,037 | -1.78(-2.83%) |
Sep 11, 2017 | 63.91 | 63.91 | 62.26 | 62.74 | 1,980,546 | -1.98(-3.06%) |
Sep 08, 2017 | 63.74 | 65.50 | 63.56 | 64.73 | 1,630,522 | +0.79(+1.24%) |
Sep 07, 2017 | 62.67 | 64.48 | 62.46 | 63.93 | 1,717,654 | +1.46(+2.33%) |
Sep 06, 2017 | 61.78 | 62.88 | 61.56 | 62.48 | 1,323,616 | +0.78(+1.26%) |
Sep 05, 2017 | 61.27 | 61.71 | 60.88 | 61.70 | 1,135,262 | +0.49(+0.80%) |
Sep 01, 2017 | 61.16 | 61.51 | 60.90 | 61.21 | 728,732 | +0.12(+0.19%) |
Aug 31, 2017 | 61.21 | 61.55 | 60.92 | 61.09 | 1,474,183 | +0.03(+0.05%) |
Aug 30, 2017 | 61.14 | 61.40 | 60.09 | 61.06 | 1,026,156 | -0.39(-0.63%) |
Aug 29, 2017 | 60.98 | 61.54 | 60.78 | 61.45 | 852,106 | +0.64(+1.05%) |
Aug 28, 2017 | 60.59 | 60.92 | 60.22 | 60.81 | 757,029 | +0.29(+0.48%) |
Aug 25, 2017 | 61.28 | 61.36 | 60.40 | 60.52 | 627,426 | -0.50(-0.81%) |
Aug 24, 2017 | 61.17 | 61.66 | 60.87 | 61.01 | 1,114,823 | -0.10(-0.17%) |
Aug 23, 2017 | 59.63 | 61.24 | 59.58 | 61.12 | 862,017 | +1.45(+2.43%) |
Aug 22, 2017 | 59.58 | 59.80 | 59.14 | 59.67 | 554,004 | +0.24(+0.40%) |
Aug 21, 2017 | 58.83 | 59.51 | 58.58 | 59.43 | 1,119,364 | +0.61(+1.04%) |
Aug 18, 2017 | 59.88 | 60.00 | 58.80 | 58.82 | 1,091,312 | -1.14(-1.90%) |
Aug 17, 2017 | 59.80 | 60.49 | 59.59 | 59.96 | 1,115,673 | +0.25(+0.42%) |
Aug 16, 2017 | 60.53 | 60.81 | 59.49 | 59.71 | 1,856,731 | -0.57(-0.95%) |
Aug 15, 2017 | 60.41 | 60.57 | 59.98 | 60.28 | 1,494,919 | -0.21(-0.35%) |
Aug 14, 2017 | 60.23 | 60.67 | 60.03 | 60.49 | 855,971 | +0.44(+0.73%) |
Aug 11, 2017 | 60.12 | 60.16 | 59.47 | 60.05 | 1,262,350 | +0.06(+0.11%) |
Aug 10, 2017 | 60.17 | 60.29 | 59.71 | 59.99 | 1,378,187 | -0.28(-0.47%) |
Aug 09, 2017 | 60.67 | 60.70 | 60.16 | 60.27 | 1,359,728 | -0.32(-0.53%) |
Aug 08, 2017 | 61.11 | 61.60 | 60.39 | 60.60 | 1,188,113 | -0.68(-1.12%) |
Aug 07, 2017 | 61.22 | 61.87 | 60.85 | 61.28 | 1,402,505 | +0.09(+0.15%) |
Aug 04, 2017 | 60.72 | 61.35 | 60.72 | 61.19 | 1,131,953 | +0.42(+0.69%) |
Aug 03, 2017 | 62.04 | 62.23 | 60.07 | 60.77 | 2,400,234 | -1.61(-2.57%) |
Aug 02, 2017 | 63.31 | 64.95 | 62.09 | 62.37 | 3,026,542 | -0.02(-0.04%) |
Aug 01, 2017 | 62.72 | 63.01 | 61.66 | 62.40 | 1,624,267 | -0.17(-0.26%) |
Jul 31, 2017 | 61.31 | 63.00 | 60.86 | 62.56 | 4,093,402 | +1.24(+2.03%) |
Jul 28, 2017 | 60.20 | 61.36 | 60.12 | 61.32 | 2,060,179 | +1.12(+1.86%) |
Jul 27, 2017 | 62.17 | 62.17 | 59.64 | 60.20 | 3,116,102 | -2.99(-4.73%) |
Jul 26, 2017 | 62.64 | 63.79 | 62.48 | 63.19 | 1,984,802 | +0.65(+1.03%) |
Jul 25, 2017 | 61.86 | 62.58 | 61.50 | 62.55 | 1,627,969 | +0.66(+1.07%) |
Jul 24, 2017 | 62.17 | 62.30 | 61.50 | 61.89 | 1,123,284 | -0.26(-0.42%) |
Jul 21, 2017 | 61.48 | 62.23 | 61.47 | 62.15 | 849,687 | +0.58(+0.95%) |
Jul 20, 2017 | 61.58 | 62.08 | 61.03 | 61.56 | 1,324,515 | -0.44(-0.71%) |
Jul 19, 2017 | 61.02 | 62.12 | 60.79 | 62.01 | 2,410,431 | +1.03(+1.69%) |
Jul 18, 2017 | 60.85 | 61.25 | 60.24 | 60.97 | 1,638,845 | +0.06(+0.10%) |
Jul 17, 2017 | 60.30 | 61.20 | 60.28 | 60.91 | 1,729,510 | +0.57(+0.94%) |
Jul 14, 2017 | 59.90 | 60.41 | 59.87 | 60.34 | 1,098,414 | +0.87(+1.47%) |
Jul 13, 2017 | 59.41 | 59.92 | 59.29 | 59.47 | 1,006,464 | +0.11(+0.19%) |
Jul 12, 2017 | 58.75 | 59.68 | 58.75 | 59.36 | 1,053,549 | +1.02(+1.75%) |
Jul 11, 2017 | 59.03 | 59.03 | 58.00 | 58.34 | 1,318,331 | -0.50(-0.84%) |
Jul 10, 2017 | 60.23 | 60.42 | 58.81 | 58.83 | 1,476,131 | -1.39(-2.31%) |
Jul 07, 2017 | 59.89 | 60.65 | 59.60 | 60.23 | 904,902 | +0.49(+0.82%) |
Jul 06, 2017 | 60.79 | 60.86 | 59.66 | 59.74 | 1,523,129 | -1.16(-1.91%) |
Jul 05, 2017 | 61.71 | 61.79 | 60.60 | 60.90 | 1,172,983 | -0.87(-1.40%) |