Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.33 | 59.96 | 59.07 | 59.85 | 3,074,007 | +0.73(+1.23%) |
Aug 30, 2017 | 58.72 | 59.36 | 58.70 | 59.12 | 2,201,967 | +0.42(+0.72%) |
Aug 29, 2017 | 58.57 | 58.87 | 58.30 | 58.70 | 1,394,751 | -0.04(-0.07%) |
Aug 28, 2017 | 58.73 | 59.03 | 58.59 | 58.74 | 2,202,194 | +0.20(+0.34%) |
Aug 25, 2017 | 58.92 | 59.15 | 58.46 | 58.54 | 2,059,641 | -0.06(-0.10%) |
Aug 24, 2017 | 58.81 | 58.81 | 58.37 | 58.60 | 2,198,974 | +0.03(+0.05%) |
Aug 23, 2017 | 58.65 | 58.80 | 58.45 | 58.57 | 1,674,011 | -0.23(-0.39%) |
Aug 22, 2017 | 58.47 | 59.00 | 58.32 | 58.80 | 3,624,042 | +0.24(+0.41%) |
Aug 21, 2017 | 58.05 | 58.67 | 57.89 | 58.56 | 1,892,364 | +0.57(+0.99%) |
Aug 18, 2017 | 57.95 | 58.30 | 57.69 | 57.99 | 1,585,174 | -0.14(-0.25%) |
Aug 17, 2017 | 58.63 | 59.15 | 58.11 | 58.13 | 1,849,820 | -0.57(-0.98%) |
Aug 16, 2017 | 58.48 | 58.73 | 58.30 | 58.70 | 1,455,108 | +0.45(+0.77%) |
Aug 15, 2017 | 58.09 | 58.88 | 57.81 | 58.25 | 2,326,577 | +0.28(+0.48%) |
Aug 14, 2017 | 57.45 | 58.06 | 57.31 | 57.98 | 2,593,319 | +0.96(+1.69%) |
Aug 11, 2017 | 57.32 | 57.48 | 56.93 | 57.01 | 2,394,759 | -0.01(-0.02%) |
Aug 10, 2017 | 58.10 | 58.58 | 56.99 | 57.02 | 2,818,908 | -1.02(-1.76%) |
Aug 09, 2017 | 57.22 | 58.10 | 57.04 | 58.04 | 4,208,677 | +0.77(+1.35%) |
Aug 08, 2017 | 57.74 | 58.23 | 57.57 | 57.27 | 4,885,841 | -1.75(-2.96%) |
Aug 07, 2017 | 59.30 | 59.51 | 58.46 | 59.02 | 4,407,679 | -0.28(-0.47%) |
Aug 04, 2017 | 59.53 | 59.99 | 59.05 | 59.30 | 1,338,402 | -0.15(-0.26%) |
Aug 03, 2017 | 58.45 | 59.63 | 58.42 | 59.45 | 1,853,079 | +0.71(+1.20%) |
Aug 02, 2017 | 59.22 | 59.38 | 58.58 | 58.74 | 1,918,466 | -0.70(-1.17%) |
Aug 01, 2017 | 59.75 | 59.84 | 59.10 | 59.44 | 1,834,388 | -0.24(-0.40%) |
Jul 31, 2017 | 59.61 | 59.97 | 59.49 | 59.68 | 2,231,863 | +0.30(+0.50%) |
Jul 28, 2017 | 59.32 | 59.80 | 59.24 | 59.38 | 1,614,000 | +0.19(+0.32%) |
Jul 27, 2017 | 59.24 | 59.37 | 58.89 | 59.19 | 2,190,102 | -0.05(-0.08%) |
Jul 26, 2017 | 58.11 | 59.37 | 58.04 | 59.24 | 3,303,802 | +0.74(+1.27%) |
Jul 25, 2017 | 60.12 | 60.16 | 58.34 | 58.49 | 6,357,001 | -1.92(-3.18%) |
Jul 24, 2017 | 60.33 | 60.57 | 60.21 | 60.41 | 1,898,265 | +0.12(+0.21%) |
Jul 21, 2017 | 59.90 | 60.54 | 59.55 | 60.29 | 2,197,100 | +0.39(+0.65%) |
Jul 20, 2017 | 59.72 | 60.05 | 59.70 | 59.90 | 1,461,018 | +0.31(+0.53%) |
Jul 19, 2017 | 59.86 | 59.93 | 59.46 | 59.58 | 1,938,732 | -0.04(-0.06%) |
Jul 18, 2017 | 60.14 | 60.14 | 59.43 | 59.62 | 1,894,538 | -0.58(-0.97%) |
Jul 17, 2017 | 60.56 | 60.62 | 60.16 | 60.20 | 1,776,600 | -0.27(-0.44%) |
Jul 14, 2017 | 60.28 | 60.64 | 60.04 | 60.47 | 2,232,901 | +0.29(+0.48%) |
Jul 13, 2017 | 59.72 | 60.22 | 59.65 | 60.18 | 3,118,563 | +0.47(+0.78%) |
Jul 12, 2017 | 59.61 | 60.08 | 59.57 | 59.72 | 2,112,237 | +0.33(+0.56%) |
Jul 11, 2017 | 59.57 | 59.66 | 59.14 | 59.38 | 1,279,145 | -0.25(-0.42%) |
Jul 10, 2017 | 59.66 | 59.86 | 59.46 | 59.63 | 1,672,913 | -0.11(-0.19%) |
Jul 07, 2017 | 59.47 | 59.95 | 59.30 | 59.74 | 2,398,531 | +0.76(+1.29%) |
Jul 06, 2017 | 59.51 | 59.66 | 58.86 | 58.98 | 2,430,108 | -0.73(-1.22%) |
Jul 05, 2017 | 59.86 | 60.02 | 59.50 | 59.71 | 3,143,264 | -0.11(-0.19%) |
Jul 03, 2017 | 59.56 | 59.98 | 59.44 | 59.82 | 779,717 | +0.28(+0.46%) |
Jun 30, 2017 | 59.62 | 60.07 | 59.53 | 59.54 | 1,980,275 | -0.11(-0.19%) |
Jun 29, 2017 | 60.20 | 60.40 | 59.23 | 59.66 | 1,867,022 | -0.43(-0.71%) |
Jun 28, 2017 | 60.14 | 60.57 | 59.76 | 60.09 | 1,713,050 | +0.18(+0.30%) |
Jun 27, 2017 | 59.87 | 60.33 | 59.77 | 59.91 | 2,441,040 | +0.04(+0.06%) |
Jun 26, 2017 | 60.01 | 60.06 | 59.41 | 59.87 | 2,002,789 | -0.06(-0.10%) |
Jun 23, 2017 | 60.61 | 60.63 | 59.64 | 59.93 | 5,463,963 | -0.70(-1.15%) |
Jun 22, 2017 | 60.14 | 60.94 | 59.95 | 60.62 | 2,492,521 | +0.49(+0.81%) |
Jun 21, 2017 | 60.26 | 60.59 | 59.98 | 60.14 | 2,475,593 | +0.00(+0.00%) |
Jun 20, 2017 | 60.50 | 60.94 | 59.99 | 60.14 | 2,176,426 | -0.03(-0.05%) |
Jun 19, 2017 | 60.02 | 60.41 | 59.93 | 60.16 | 1,927,142 | +0.46(+0.77%) |
Jun 16, 2017 | 59.88 | 60.14 | 59.43 | 59.71 | 2,955,706 | +0.15(+0.26%) |
Jun 15, 2017 | 59.02 | 59.70 | 58.92 | 59.55 | 1,681,984 | +0.15(+0.26%) |
Jun 14, 2017 | 59.19 | 59.75 | 58.90 | 59.40 | 1,908,914 | +0.26(+0.44%) |
Jun 13, 2017 | 58.91 | 59.47 | 58.15 | 59.14 | 2,102,895 | +0.21(+0.35%) |
Jun 12, 2017 | 59.66 | 59.76 | 58.38 | 58.94 | 4,746,066 | -0.71(-1.18%) |
Jun 09, 2017 | 59.55 | 60.13 | 59.43 | 59.64 | 2,121,692 | +0.01(+0.02%) |
Jun 08, 2017 | 60.50 | 59.52 | 59.63 | 3,360,235 | -0.65(-1.07%) | |
Jun 07, 2017 | 59.97 | 60.43 | 59.89 | 60.28 | 1,998,784 | +0.27(+0.44%) |
Jun 06, 2017 | 59.56 | 60.11 | 59.55 | 60.01 | 2,540,042 | +0.30(+0.49%) |
Jun 05, 2017 | 59.48 | 59.82 | 59.22 | 59.72 | 3,530,841 | +0.16(+0.27%) |
Jun 02, 2017 | 59.82 | 60.32 | 59.45 | 59.56 | 4,313,222 | -0.13(-0.22%) |