Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.73 | 61.72 | 60.54 | 61.38 | 1,365,965 | +0.93(+1.54%) |
Aug 30, 2017 | 60.02 | 60.83 | 60.02 | 60.44 | 1,652,126 | +0.30(+0.49%) |
Aug 29, 2017 | 59.61 | 60.29 | 59.49 | 60.15 | 2,166,440 | +0.08(+0.14%) |
Aug 28, 2017 | 60.44 | 60.45 | 59.81 | 60.06 | 1,490,970 | -0.23(-0.38%) |
Aug 25, 2017 | 60.63 | 60.64 | 60.11 | 60.29 | 1,481,577 | +0.02(+0.04%) |
Aug 24, 2017 | 60.61 | 60.61 | 60.23 | 60.27 | 941,570 | -0.05(-0.09%) |
Aug 23, 2017 | 60.61 | 60.61 | 60.09 | 60.32 | 1,064,085 | -0.30(-0.50%) |
Aug 22, 2017 | 60.63 | 60.84 | 60.40 | 60.63 | 1,933,374 | +0.39(+0.65%) |
Aug 21, 2017 | 60.20 | 60.43 | 59.90 | 60.23 | 1,387,700 | -0.02(-0.03%) |
Aug 18, 2017 | 60.88 | 60.88 | 60.23 | 60.25 | 2,002,819 | -0.25(-0.41%) |
Aug 17, 2017 | 60.83 | 61.00 | 60.45 | 60.50 | 1,594,048 | -0.41(-0.67%) |
Aug 16, 2017 | 60.79 | 61.13 | 60.75 | 60.91 | 1,975,628 | +0.20(+0.32%) |
Aug 15, 2017 | 60.82 | 60.91 | 60.55 | 60.71 | 1,794,964 | -0.20(-0.32%) |
Aug 14, 2017 | 60.60 | 61.29 | 60.42 | 60.91 | 1,249,711 | +0.66(+1.09%) |
Aug 11, 2017 | 59.81 | 60.45 | 59.80 | 60.25 | 1,610,326 | +0.36(+0.59%) |
Aug 10, 2017 | 60.50 | 60.72 | 59.67 | 59.89 | 948,453 | -0.77(-1.26%) |
Aug 09, 2017 | 60.35 | 60.90 | 60.19 | 60.66 | 1,459,796 | -0.03(-0.05%) |
Aug 08, 2017 | 60.28 | 60.96 | 60.28 | 60.69 | 1,393,311 | +0.17(+0.29%) |
Aug 07, 2017 | 60.10 | 60.60 | 60.10 | 60.51 | 711,294 | +0.40(+0.67%) |
Aug 04, 2017 | 60.56 | 60.72 | 59.72 | 60.11 | 1,476,923 | -0.23(-0.38%) |
Aug 03, 2017 | 61.03 | 61.39 | 60.20 | 60.34 | 1,568,935 | -0.52(-0.86%) |
Aug 02, 2017 | 60.35 | 60.91 | 60.09 | 60.86 | 1,155,909 | +0.54(+0.89%) |
Aug 01, 2017 | 60.18 | 60.99 | 59.61 | 60.32 | 1,717,344 | +0.44(+0.73%) |
Jul 31, 2017 | 60.01 | 60.28 | 59.76 | 59.88 | 1,351,114 | -0.08(-0.13%) |
Jul 28, 2017 | 60.06 | 60.16 | 59.69 | 59.96 | 1,324,520 | +0.24(+0.41%) |
Jul 27, 2017 | 60.56 | 60.58 | 59.53 | 59.72 | 1,952,691 | -0.60(-0.99%) |
Jul 26, 2017 | 61.11 | 61.25 | 59.76 | 60.31 | 3,664,626 | -1.16(-1.89%) |
Jul 25, 2017 | 61.88 | 62.28 | 61.32 | 61.47 | 1,496,300 | -0.19(-0.31%) |
Jul 24, 2017 | 62.23 | 62.23 | 61.47 | 61.66 | 1,125,215 | -0.46(-0.74%) |
Jul 21, 2017 | 61.99 | 62.18 | 61.47 | 62.13 | 1,238,872 | -0.02(-0.04%) |
Jul 20, 2017 | 62.68 | 62.98 | 61.70 | 62.15 | 1,803,729 | -0.40(-0.64%) |
Jul 19, 2017 | 63.21 | 63.54 | 62.53 | 62.55 | 1,440,362 | -0.87(-1.37%) |
Jul 18, 2017 | 63.38 | 63.56 | 62.81 | 63.42 | 966,900 | +0.25(+0.40%) |
Jul 17, 2017 | 63.57 | 63.03 | 63.17 | 1,030,822 | -0.24(-0.38%) | |
Jul 14, 2017 | 63.54 | 63.67 | 63.20 | 63.41 | 1,020,074 | +0.23(+0.37%) |
Jul 13, 2017 | 63.47 | 63.70 | 63.09 | 63.18 | 1,147,822 | -0.36(-0.57%) |
Jul 12, 2017 | 62.91 | 64.01 | 62.53 | 63.54 | 3,049,577 | +0.95(+1.53%) |
Jul 11, 2017 | 62.48 | 62.63 | 61.77 | 62.59 | 1,886,733 | -0.01(-0.01%) |
Jul 10, 2017 | 62.22 | 62.99 | 62.19 | 62.60 | 648,502 | +0.28(+0.45%) |
Jul 07, 2017 | 61.78 | 62.39 | 61.55 | 62.32 | 973,930 | +0.64(+1.03%) |
Jul 06, 2017 | 61.85 | 62.16 | 61.50 | 61.68 | 1,335,379 | -0.37(-0.60%) |
Jul 05, 2017 | 61.63 | 62.31 | 60.87 | 62.05 | 1,050,704 | -0.12(-0.20%) |
Jul 03, 2017 | 61.58 | 62.60 | 61.49 | 62.17 | 666,348 | +0.75(+1.22%) |
Jun 30, 2017 | 61.69 | 61.72 | 61.01 | 61.42 | 1,139,583 | -0.03(-0.05%) |
Jun 29, 2017 | 62.58 | 62.59 | 61.16 | 61.45 | 1,198,224 | -1.11(-1.77%) |
Jun 28, 2017 | 62.02 | 62.63 | 61.88 | 62.56 | 1,038,739 | +1.02(+1.66%) |
Jun 27, 2017 | 61.32 | 61.71 | 60.99 | 61.54 | 848,347 | +0.26(+0.42%) |
Jun 26, 2017 | 61.36 | 61.71 | 61.04 | 61.28 | 768,798 | +0.36(+0.58%) |
Jun 23, 2017 | 60.34 | 61.30 | 60.11 | 60.92 | 1,090,051 | +0.42(+0.70%) |
Jun 22, 2017 | 60.57 | 60.71 | 60.35 | 60.50 | 1,483,325 | +0.19(+0.31%) |
Jun 21, 2017 | 60.51 | 60.88 | 60.11 | 60.31 | 1,124,410 | -0.26(-0.43%) |
Jun 20, 2017 | 61.42 | 61.50 | 60.50 | 60.57 | 1,092,219 | -0.98(-1.59%) |
Jun 19, 2017 | 61.75 | 62.22 | 61.28 | 61.54 | 1,360,632 | -0.42(-0.68%) |
Jun 16, 2017 | 60.52 | 62.01 | 59.85 | 61.97 | 1,903,584 | +1.58(+2.62%) |
Jun 15, 2017 | 59.40 | 60.44 | 59.11 | 60.38 | 1,324,450 | +0.55(+0.92%) |
Jun 14, 2017 | 60.48 | 60.49 | 59.58 | 59.83 | 1,611,437 | -0.47(-0.78%) |
Jun 13, 2017 | 60.66 | 60.66 | 60.03 | 60.30 | 1,118,774 | +0.10(+0.16%) |
Jun 12, 2017 | 59.88 | 60.62 | 59.48 | 60.20 | 1,544,548 | +0.17(+0.29%) |
Jun 09, 2017 | 60.31 | 60.71 | 59.44 | 60.03 | 1,919,370 | -0.14(-0.23%) |
Jun 08, 2017 | 59.41 | 60.16 | 59.20 | 60.16 | 926,234 | +0.97(+1.64%) |
Jun 07, 2017 | 59.58 | 59.73 | 58.88 | 59.19 | 792,624 | -0.02(-0.04%) |
Jun 06, 2017 | 58.75 | 59.40 | 58.75 | 59.22 | 881,597 | +0.02(+0.04%) |
Jun 05, 2017 | 58.96 | 59.45 | 58.42 | 59.19 | 1,149,174 | +0.29(+0.48%) |
Jun 02, 2017 | 58.98 | 59.33 | 58.78 | 58.91 | 769,707 | -0.10(-0.17%) |