Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.01 | 58.19 | 57.57 | 57.66 | 5,086,772 | -0.31(-0.54%) |
Sep 28, 2017 | 58.20 | 58.55 | 57.79 | 57.97 | 3,772,251 | -0.19(-0.33%) |
Sep 27, 2017 | 58.47 | 58.58 | 57.84 | 58.16 | 4,410,021 | -0.27(-0.46%) |
Sep 26, 2017 | 58.44 | 58.67 | 58.01 | 58.43 | 4,250,800 | +0.13(+0.22%) |
Sep 25, 2017 | 57.69 | 58.32 | 57.60 | 58.30 | 5,827,533 | +0.67(+1.16%) |
Sep 22, 2017 | 58.74 | 58.91 | 57.54 | 57.63 | 6,446,231 | -1.11(-1.89%) |
Sep 21, 2017 | 59.47 | 59.82 | 58.69 | 58.74 | 3,985,724 | -0.64(-1.08%) |
Sep 20, 2017 | 60.09 | 58.83 | 59.38 | 8,315,643 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.44 | 60.53 | 59.92 | 60.09 | 3,205,175 | -0.42(-0.70%) |
Sep 18, 2017 | 60.40 | 60.67 | 60.25 | 60.52 | 3,720,698 | -0.02(-0.04%) |
Sep 15, 2017 | 60.88 | 59.86 | 60.54 | 8,020,467 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.95 | 60.96 | 60.22 | 60.43 | 4,018,870 | -0.47(-0.77%) |
Sep 13, 2017 | 61.16 | 61.22 | 60.72 | 60.90 | 3,953,338 | -0.20(-0.33%) |
Sep 12, 2017 | 61.57 | 61.69 | 61.01 | 61.10 | 3,034,489 | -0.27(-0.45%) |
Sep 11, 2017 | 61.04 | 61.38 | 60.93 | 61.37 | 3,908,089 | +0.62(+1.02%) |
Sep 08, 2017 | 60.56 | 60.98 | 59.97 | 60.76 | 4,771,133 | +0.19(+0.32%) |
Sep 07, 2017 | 60.56 | 60.76 | 60.09 | 60.56 | 4,381,114 | +0.10(+0.16%) |
Sep 06, 2017 | 60.39 | 60.52 | 60.12 | 60.47 | 3,385,556 | +0.13(+0.22%) |
Sep 05, 2017 | 60.01 | 60.59 | 59.89 | 60.33 | 4,440,943 | +0.22(+0.37%) |
Sep 01, 2017 | 60.03 | 60.30 | 59.55 | 60.11 | 6,577,578 | +0.07(+0.12%) |
Aug 31, 2017 | 60.30 | 61.04 | 59.69 | 60.03 | 7,228,386 | -0.88(-1.44%) |
Aug 30, 2017 | 60.59 | 61.11 | 60.39 | 60.91 | 4,609,274 | +0.36(+0.60%) |
Aug 29, 2017 | 60.80 | 61.05 | 60.29 | 60.55 | 4,696,787 | -0.52(-0.85%) |
Aug 28, 2017 | 61.54 | 61.71 | 60.69 | 61.07 | 3,556,742 | -0.34(-0.56%) |
Aug 25, 2017 | 61.92 | 61.95 | 61.30 | 61.41 | 4,419,565 | -0.15(-0.24%) |
Aug 24, 2017 | 62.82 | 62.89 | 61.48 | 61.56 | 4,624,092 | -1.45(-2.30%) |
Aug 23, 2017 | 63.16 | 63.31 | 62.81 | 63.01 | 2,269,864 | -0.22(-0.35%) |
Aug 22, 2017 | 63.02 | 63.29 | 62.93 | 63.23 | 2,741,972 | +0.37(+0.59%) |
Aug 21, 2017 | 62.99 | 62.99 | 62.64 | 62.86 | 2,373,553 | +0.04(+0.07%) |
Aug 18, 2017 | 63.14 | 63.40 | 62.57 | 62.82 | 3,811,235 | -0.46(-0.73%) |
Aug 17, 2017 | 64.14 | 64.50 | 63.25 | 63.28 | 4,066,072 | -1.03(-1.61%) |
Aug 16, 2017 | 64.27 | 64.44 | 64.15 | 64.31 | 2,582,676 | +0.29(+0.45%) |
Aug 15, 2017 | 64.25 | 64.36 | 63.85 | 64.02 | 2,393,532 | -0.21(-0.32%) |
Aug 14, 2017 | 64.03 | 64.41 | 63.85 | 64.23 | 3,351,040 | +0.41(+0.64%) |
Aug 11, 2017 | 63.40 | 63.90 | 63.21 | 63.82 | 3,440,526 | +0.43(+0.68%) |
Aug 10, 2017 | 63.42 | 63.77 | 63.17 | 63.40 | 4,085,135 | -0.42(-0.66%) |
Aug 09, 2017 | 63.48 | 64.02 | 63.12 | 63.82 | 3,423,686 | +0.22(+0.35%) |
Aug 08, 2017 | 63.95 | 64.20 | 63.49 | 63.60 | 4,234,416 | -0.63(-0.99%) |
Aug 07, 2017 | 63.88 | 64.37 | 63.67 | 64.23 | 4,328,784 | +0.27(+0.42%) |
Aug 04, 2017 | 63.85 | 63.46 | 63.96 | 10,841,674 | +0.11(+0.17%) | |
Aug 03, 2017 | 64.14 | 64.66 | 63.72 | 63.85 | 5,373,724 | -0.27(-0.41%) |
Aug 02, 2017 | 63.69 | 64.32 | 63.09 | 64.12 | 5,108,304 | +0.15(+0.23%) |
Aug 01, 2017 | 64.50 | 64.78 | 63.88 | 63.97 | 4,445,063 | -0.58(-0.90%) |
Jul 31, 2017 | 64.80 | 64.95 | 64.20 | 64.56 | 3,513,187 | -0.13(-0.21%) |
Jul 28, 2017 | 64.81 | 65.01 | 64.27 | 64.69 | 2,577,833 | -0.41(-0.62%) |
Jul 27, 2017 | 64.61 | 65.12 | 64.44 | 65.09 | 4,099,328 | +0.39(+0.60%) |
Jul 26, 2017 | 64.58 | 66.71 | 64.52 | 64.70 | 3,976,814 | +0.18(+0.27%) |
Jul 25, 2017 | 64.67 | 64.53 | 4,087,345 | +0.89(+1.39%) | ||
Jul 24, 2017 | 63.57 | 63.71 | 63.18 | 63.64 | 2,548,882 | +0.04(+0.07%) |
Jul 21, 2017 | 63.23 | 63.62 | 63.04 | 63.60 | 3,848,801 | +0.19(+0.30%) |
Jul 20, 2017 | 63.55 | 63.55 | 63.23 | 63.40 | 3,753,551 | +0.15(+0.25%) |
Jul 19, 2017 | 63.20 | 63.37 | 62.89 | 63.25 | 2,959,660 | +0.07(+0.11%) |
Jul 18, 2017 | 63.25 | 63.37 | 62.89 | 63.18 | 2,149,793 | +0.00(+0.00%) |
Jul 17, 2017 | 63.24 | 63.29 | 62.81 | 63.18 | 2,481,325 | -0.04(-0.06%) |
Jul 14, 2017 | 62.97 | 63.25 | 62.61 | 63.22 | 3,432,576 | +0.59(+0.94%) |
Jul 13, 2017 | 62.55 | 62.77 | 62.25 | 62.63 | 3,558,409 | +0.11(+0.18%) |
Jul 12, 2017 | 62.24 | 62.87 | 62.22 | 62.52 | 5,454,995 | +0.70(+1.13%) |
Jul 11, 2017 | 60.67 | 61.99 | 60.67 | 61.82 | 6,804,772 | +0.72(+1.18%) |
Jul 10, 2017 | 61.55 | 61.80 | 61.09 | 61.09 | 4,038,193 | -0.20(-0.33%) |
Jul 07, 2017 | 60.95 | 61.93 | 60.67 | 61.29 | 4,680,343 | +0.16(+0.27%) |
Jul 06, 2017 | 61.48 | 61.71 | 60.98 | 61.13 | 4,610,587 | -0.72(-1.16%) |
Jul 05, 2017 | 62.34 | 62.56 | 61.75 | 61.85 | 6,242,616 | -0.50(-0.80%) |