Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.77 | 58.32 | 56.56 | 57.55 | 7,685,263 | -0.06(-0.10%) |
Aug 30, 2017 | 58.46 | 58.90 | 56.87 | 57.61 | 4,685,216 | -0.71(-1.22%) |
Aug 29, 2017 | 59.91 | 60.16 | 58.24 | 58.32 | 3,085,033 | -1.81(-3.01%) |
Aug 28, 2017 | 60.69 | 61.11 | 59.76 | 60.13 | 1,363,948 | -0.08(-0.13%) |
Aug 25, 2017 | 60.22 | 60.83 | 59.85 | 60.21 | 1,195,851 | +0.19(+0.32%) |
Aug 24, 2017 | 60.75 | 61.48 | 59.81 | 60.02 | 1,898,503 | -0.32(-0.53%) |
Aug 23, 2017 | 59.53 | 60.50 | 59.44 | 60.34 | 1,240,286 | +0.54(+0.90%) |
Aug 22, 2017 | 59.83 | 60.08 | 59.45 | 59.80 | 1,461,159 | +0.36(+0.61%) |
Aug 21, 2017 | 59.67 | 60.47 | 57.96 | 59.44 | 4,222,733 | +1.31(+2.25%) |
Aug 18, 2017 | 58.44 | 58.92 | 57.61 | 58.13 | 1,684,821 | -0.83(-1.41%) |
Aug 17, 2017 | 59.56 | 59.83 | 58.92 | 58.96 | 1,117,049 | -0.80(-1.34%) |
Aug 16, 2017 | 59.96 | 59.99 | 59.20 | 59.76 | 1,105,389 | +0.26(+0.44%) |
Aug 15, 2017 | 59.30 | 60.90 | 58.45 | 59.50 | 3,271,856 | -0.43(-0.72%) |
Aug 14, 2017 | 60.03 | 60.56 | 59.75 | 59.93 | 1,594,301 | +0.17(+0.28%) |
Aug 11, 2017 | 59.19 | 60.84 | 58.55 | 59.76 | 1,410,943 | -0.49(-0.81%) |
Aug 10, 2017 | 61.25 | 61.49 | 60.10 | 60.25 | 1,312,454 | -1.64(-2.65%) |
Aug 09, 2017 | 62.08 | 62.49 | 61.50 | 61.89 | 1,011,227 | -0.64(-1.02%) |
Aug 08, 2017 | 63.00 | 63.86 | 62.23 | 62.53 | 1,386,241 | +0.02(+0.03%) |
Aug 07, 2017 | 61.90 | 62.91 | 61.77 | 62.51 | 1,207,484 | +0.75(+1.21%) |
Aug 04, 2017 | 60.78 | 62.19 | 60.78 | 61.76 | 1,644,326 | +1.26(+2.08%) |
Aug 03, 2017 | 60.84 | 61.57 | 60.41 | 60.50 | 1,501,370 | -0.73(-1.19%) |
Aug 02, 2017 | 61.55 | 61.82 | 60.94 | 61.23 | 960,122 | -0.38(-0.62%) |
Aug 01, 2017 | 61.57 | 61.73 | 60.42 | 61.61 | 1,279,544 | -0.03(-0.05%) |
Jul 31, 2017 | 61.98 | 61.98 | 60.94 | 61.64 | 1,382,063 | -0.19(-0.31%) |
Jul 28, 2017 | 61.38 | 62.20 | 61.04 | 61.83 | 1,376,831 | +0.36(+0.59%) |
Jul 27, 2017 | 61.26 | 61.91 | 60.42 | 61.47 | 1,256,326 | +0.00(+0.00%) |
Jul 26, 2017 | 61.71 | 61.80 | 61.26 | 61.47 | 1,297,086 | -0.43(-0.69%) |
Jul 25, 2017 | 61.90 | 2,608,996 | -0.12(-0.19%) | |||
Jul 24, 2017 | 61.59 | 62.26 | 61.44 | 62.02 | 2,005,820 | +0.08(+0.13%) |
Jul 21, 2017 | 61.03 | 62.05 | 60.93 | 61.94 | 2,193,098 | +0.83(+1.36%) |
Jul 20, 2017 | 61.48 | 60.73 | 61.11 | 1,681,662 | -0.24(-0.39%) | |
Jul 19, 2017 | 59.92 | 61.60 | 59.48 | 61.35 | 2,155,283 | +1.97(+3.32%) |
Jul 18, 2017 | 59.49 | 60.04 | 59.15 | 59.38 | 1,371,553 | -0.36(-0.60%) |
Jul 17, 2017 | 59.95 | 60.67 | 59.68 | 59.74 | 1,490,440 | -0.07(-0.12%) |
Jul 14, 2017 | 59.61 | 60.00 | 59.23 | 59.81 | 841,766 | +0.48(+0.81%) |
Jul 13, 2017 | 58.88 | 59.69 | 58.62 | 59.33 | 1,470,889 | +0.61(+1.04%) |
Jul 12, 2017 | 58.90 | 59.17 | 58.22 | 58.72 | 1,144,038 | -0.06(-0.10%) |
Jul 11, 2017 | 58.69 | 58.95 | 58.18 | 58.78 | 1,318,999 | +0.10(+0.17%) |
Jul 10, 2017 | 58.23 | 58.85 | 57.51 | 58.68 | 1,491,532 | +0.32(+0.55%) |
Jul 07, 2017 | 58.39 | 59.10 | 58.03 | 58.36 | 1,384,999 | +0.39(+0.67%) |
Jul 06, 2017 | 59.39 | 59.55 | 57.62 | 57.97 | 2,277,025 | -1.78(-2.98%) |
Jul 05, 2017 | 60.01 | 60.49 | 59.35 | 59.75 | 2,118,879 | -0.24(-0.40%) |
Jul 03, 2017 | 59.68 | 60.60 | 59.67 | 59.99 | 1,023,276 | +0.32(+0.54%) |
Jun 30, 2017 | 59.50 | 60.22 | 59.06 | 59.67 | 3,389,810 | +0.57(+0.96%) |
Jun 29, 2017 | 57.34 | 59.44 | 57.01 | 59.10 | 6,703,398 | +2.94(+5.24%) |
Jun 28, 2017 | 55.29 | 56.30 | 55.12 | 56.16 | 3,065,908 | +1.12(+2.03%) |
Jun 27, 2017 | 55.48 | 56.13 | 54.96 | 55.04 | 2,080,176 | -0.46(-0.83%) |
Jun 26, 2017 | 55.53 | 56.20 | 55.12 | 55.50 | 2,965,901 | +0.13(+0.23%) |
Jun 23, 2017 | 54.47 | 55.40 | 54.09 | 55.37 | 3,062,846 | +1.12(+2.06%) |
Jun 22, 2017 | 53.24 | 54.43 | 53.12 | 54.25 | 1,794,061 | +0.96(+1.80%) |
Jun 21, 2017 | 52.59 | 53.47 | 52.35 | 53.29 | 1,812,134 | +0.73(+1.39%) |
Jun 20, 2017 | 53.96 | 53.96 | 52.36 | 52.56 | 2,444,014 | -1.28(-2.38%) |
Jun 19, 2017 | 53.18 | 54.01 | 52.91 | 53.84 | 2,107,085 | +0.87(+1.64%) |
Jun 16, 2017 | 52.97 | 53.31 | 52.30 | 52.97 | 2,483,825 | -0.16(-0.30%) |
Jun 15, 2017 | 52.77 | 53.30 | 52.30 | 53.13 | 1,829,011 | +0.04(+0.08%) |
Jun 14, 2017 | 53.25 | 53.90 | 52.87 | 53.09 | 2,951,542 | +0.70(+1.34%) |
Jun 13, 2017 | 52.13 | 52.59 | 51.79 | 52.39 | 2,148,915 | +0.49(+0.94%) |
Jun 12, 2017 | 51.54 | 52.30 | 51.30 | 51.90 | 2,176,356 | +0.20(+0.39%) |
Jun 09, 2017 | 51.67 | 52.19 | 51.30 | 51.70 | 3,143,923 | -0.02(-0.04%) |
Jun 08, 2017 | 52.24 | 53.00 | 51.70 | 51.72 | 1,843,763 | -0.53(-1.01%) |
Jun 07, 2017 | 52.11 | 52.67 | 51.92 | 52.25 | 2,330,088 | +0.20(+0.38%) |
Jun 06, 2017 | 52.38 | 52.62 | 51.52 | 52.05 | 3,972,344 | -0.85(-1.61%) |
Jun 05, 2017 | 54.00 | 54.09 | 52.73 | 52.90 | 6,271,317 | -1.39(-2.56%) |
Jun 02, 2017 | 56.41 | 56.85 | 54.06 | 54.29 | 22,797,746 | +5.62(+11.55%) |