Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.16 | 61.50 | 60.87 | 61.04 | 1,475,352 | +0.03(+0.05%) |
Aug 30, 2017 | 61.09 | 61.35 | 60.05 | 61.01 | 1,026,970 | -0.39(-0.63%) |
Aug 29, 2017 | 60.93 | 61.49 | 60.73 | 61.40 | 852,782 | +0.64(+1.05%) |
Aug 28, 2017 | 60.54 | 60.88 | 60.17 | 60.76 | 757,630 | +0.29(+0.48%) |
Aug 25, 2017 | 61.23 | 61.31 | 60.35 | 60.47 | 627,924 | -0.50(-0.81%) |
Aug 24, 2017 | 61.12 | 61.61 | 60.82 | 60.97 | 1,115,707 | -0.10(-0.17%) |
Aug 23, 2017 | 59.58 | 61.19 | 59.53 | 61.07 | 862,701 | +1.45(+2.43%) |
Aug 22, 2017 | 59.53 | 59.75 | 59.09 | 59.62 | 554,443 | +0.24(+0.40%) |
Aug 21, 2017 | 58.78 | 59.46 | 58.54 | 59.38 | 1,120,252 | +0.61(+1.04%) |
Aug 18, 2017 | 59.83 | 59.95 | 58.76 | 58.77 | 1,092,178 | -1.14(-1.90%) |
Aug 17, 2017 | 59.75 | 60.44 | 59.54 | 59.91 | 1,116,558 | +0.25(+0.42%) |
Aug 16, 2017 | 60.49 | 60.76 | 59.45 | 59.66 | 1,858,204 | -0.57(-0.95%) |
Aug 15, 2017 | 60.36 | 60.52 | 59.93 | 60.23 | 1,496,104 | -0.21(-0.35%) |
Aug 14, 2017 | 60.18 | 60.62 | 59.98 | 60.45 | 856,650 | +0.44(+0.73%) |
Aug 11, 2017 | 60.07 | 60.12 | 59.42 | 60.01 | 1,263,352 | +0.06(+0.10%) |
Aug 10, 2017 | 60.12 | 60.24 | 59.66 | 59.94 | 1,379,280 | -0.28(-0.47%) |
Aug 09, 2017 | 60.63 | 60.65 | 60.12 | 60.23 | 1,360,807 | -0.32(-0.53%) |
Aug 08, 2017 | 61.06 | 61.55 | 60.34 | 60.55 | 1,189,056 | -0.68(-1.12%) |
Aug 07, 2017 | 61.17 | 61.82 | 60.80 | 61.23 | 1,403,618 | +0.09(+0.15%) |
Aug 04, 2017 | 60.67 | 61.30 | 60.67 | 61.14 | 1,132,851 | +0.42(+0.69%) |
Aug 03, 2017 | 62.00 | 62.18 | 60.02 | 60.72 | 2,402,138 | -1.60(-2.57%) |
Aug 02, 2017 | 63.26 | 64.90 | 62.04 | 62.33 | 3,028,942 | -0.02(-0.04%) |
Aug 01, 2017 | 62.67 | 62.96 | 61.61 | 62.35 | 1,625,556 | -0.17(-0.26%) |
Jul 31, 2017 | 61.26 | 62.95 | 60.82 | 62.51 | 4,096,649 | +1.24(+2.03%) |
Jul 28, 2017 | 60.16 | 61.31 | 60.07 | 61.27 | 2,061,813 | +1.12(+1.86%) |
Jul 27, 2017 | 62.12 | 62.12 | 59.59 | 60.16 | 3,118,574 | -2.99(-4.73%) |
Jul 26, 2017 | 62.59 | 63.74 | 62.43 | 63.14 | 1,986,376 | +0.64(+1.03%) |
Jul 25, 2017 | 61.81 | 62.53 | 61.45 | 62.50 | 1,629,260 | +0.66(+1.07%) |
Jul 24, 2017 | 62.12 | 62.25 | 61.45 | 61.84 | 1,124,175 | -0.26(-0.42%) |
Jul 21, 2017 | 61.43 | 62.18 | 61.43 | 62.10 | 850,360 | +0.58(+0.95%) |
Jul 20, 2017 | 61.53 | 62.03 | 60.98 | 61.52 | 1,325,565 | -0.44(-0.71%) |
Jul 19, 2017 | 60.97 | 62.07 | 60.74 | 61.96 | 2,412,343 | +1.03(+1.69%) |
Jul 18, 2017 | 60.80 | 61.20 | 60.19 | 60.93 | 1,640,145 | +0.06(+0.10%) |
Jul 17, 2017 | 60.25 | 61.15 | 60.23 | 60.86 | 1,730,881 | +0.57(+0.94%) |
Jul 14, 2017 | 59.86 | 60.36 | 59.82 | 60.30 | 1,099,285 | +0.87(+1.47%) |
Jul 13, 2017 | 59.36 | 59.88 | 59.24 | 59.42 | 1,007,262 | +0.11(+0.19%) |
Jul 12, 2017 | 58.70 | 59.63 | 58.70 | 59.31 | 1,054,385 | +1.02(+1.75%) |
Jul 11, 2017 | 58.98 | 58.98 | 57.95 | 58.29 | 1,319,377 | -0.50(-0.84%) |
Jul 10, 2017 | 60.19 | 60.38 | 58.76 | 58.79 | 1,477,302 | -1.39(-2.31%) |
Jul 07, 2017 | 59.84 | 60.60 | 59.56 | 60.18 | 905,620 | +0.49(+0.82%) |
Jul 06, 2017 | 60.74 | 60.82 | 59.61 | 59.69 | 1,524,338 | -1.16(-1.91%) |
Jul 05, 2017 | 61.66 | 61.74 | 60.55 | 60.85 | 1,173,913 | -0.86(-1.40%) |
Jul 03, 2017 | 61.83 | 62.41 | 61.03 | 61.72 | 948,037 | +0.39(+0.63%) |
Jun 30, 2017 | 61.06 | 61.75 | 60.74 | 61.33 | 1,266,270 | +0.37(+0.61%) |
Jun 29, 2017 | 60.69 | 61.43 | 60.50 | 60.97 | 1,013,295 | -0.33(-0.54%) |
Jun 28, 2017 | 61.73 | 61.94 | 61.30 | 61.30 | 1,235,101 | -0.28(-0.46%) |
Jun 27, 2017 | 61.65 | 62.14 | 61.52 | 61.58 | 891,951 | -0.35(-0.57%) |
Jun 26, 2017 | 62.11 | 62.42 | 61.55 | 61.93 | 634,627 | +0.01(+0.01%) |
Jun 23, 2017 | 60.91 | 62.29 | 60.63 | 61.92 | 1,420,589 | +1.13(+1.86%) |
Jun 22, 2017 | 61.24 | 61.24 | 60.41 | 60.79 | 781,588 | -0.61(-1.00%) |
Jun 21, 2017 | 61.63 | 61.87 | 61.20 | 61.41 | 984,608 | -0.16(-0.26%) |
Jun 20, 2017 | 61.29 | 61.81 | 60.59 | 61.56 | 908,596 | +0.29(+0.47%) |
Jun 19, 2017 | 61.56 | 61.86 | 60.76 | 61.27 | 1,401,898 | -0.46(-0.74%) |
Jun 16, 2017 | 60.48 | 61.78 | 60.05 | 61.73 | 1,950,591 | +1.34(+2.23%) |
Jun 15, 2017 | 59.29 | 60.56 | 59.29 | 60.38 | 834,180 | +1.09(+1.84%) |
Jun 14, 2017 | 59.66 | 59.80 | 58.68 | 59.29 | 1,106,324 | +0.16(+0.27%) |
Jun 13, 2017 | 58.66 | 59.16 | 58.43 | 59.13 | 934,755 | +0.42(+0.71%) |
Jun 12, 2017 | 57.80 | 58.73 | 57.80 | 58.72 | 1,250,316 | +0.72(+1.25%) |
Jun 09, 2017 | 58.25 | 58.61 | 57.88 | 57.99 | 890,204 | -0.51(-0.86%) |
Jun 08, 2017 | 59.04 | 57.77 | 58.50 | 844,701 | -0.51(-0.87%) | |
Jun 07, 2017 | 57.96 | 59.02 | 57.81 | 59.01 | 945,505 | +1.05(+1.81%) |
Jun 06, 2017 | 59.04 | 59.14 | 57.90 | 57.96 | 788,517 | -0.93(-1.59%) |
Jun 05, 2017 | 59.32 | 59.44 | 58.33 | 58.90 | 629,118 | -0.61(-1.02%) |
Jun 02, 2017 | 59.23 | 59.85 | 58.93 | 59.50 | 1,652,306 | +0.54(+0.91%) |