Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.05 | 58.23 | 57.61 | 57.69 | 5,083,434 | -0.31(-0.54%) |
Sep 28, 2017 | 58.24 | 58.59 | 57.83 | 58.01 | 3,769,776 | -0.19(-0.33%) |
Sep 27, 2017 | 58.50 | 58.62 | 57.88 | 58.20 | 4,407,127 | -0.27(-0.46%) |
Sep 26, 2017 | 58.47 | 58.71 | 58.05 | 58.47 | 4,248,011 | +0.13(+0.22%) |
Sep 25, 2017 | 57.73 | 58.36 | 57.63 | 58.34 | 5,823,709 | +0.67(+1.16%) |
Sep 22, 2017 | 58.78 | 58.95 | 57.58 | 57.67 | 6,442,001 | -1.11(-1.89%) |
Sep 21, 2017 | 59.51 | 59.86 | 58.73 | 58.78 | 3,983,109 | -0.64(-1.08%) |
Sep 20, 2017 | 60.13 | 58.87 | 59.42 | 8,310,186 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.48 | 60.57 | 59.96 | 60.13 | 3,203,072 | -0.42(-0.70%) |
Sep 18, 2017 | 60.44 | 60.71 | 60.29 | 60.56 | 3,718,256 | -0.02(-0.04%) |
Sep 15, 2017 | 60.91 | 59.90 | 60.58 | 8,015,203 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.99 | 61.00 | 60.26 | 60.47 | 4,016,233 | -0.47(-0.77%) |
Sep 13, 2017 | 61.20 | 61.26 | 60.76 | 60.94 | 3,950,744 | -0.20(-0.33%) |
Sep 12, 2017 | 61.61 | 61.73 | 61.05 | 61.14 | 3,032,498 | -0.28(-0.45%) |
Sep 11, 2017 | 61.08 | 61.42 | 60.97 | 61.41 | 3,905,525 | +0.62(+1.02%) |
Sep 08, 2017 | 60.60 | 61.02 | 60.01 | 60.80 | 4,768,002 | +0.19(+0.32%) |
Sep 07, 2017 | 60.60 | 60.80 | 60.13 | 60.60 | 4,378,239 | +0.10(+0.16%) |
Sep 06, 2017 | 60.43 | 60.56 | 60.16 | 60.51 | 3,383,334 | +0.13(+0.22%) |
Sep 05, 2017 | 60.05 | 60.63 | 59.93 | 60.37 | 4,438,029 | +0.22(+0.37%) |
Sep 01, 2017 | 60.07 | 60.33 | 59.59 | 60.15 | 6,573,262 | +0.07(+0.12%) |
Aug 31, 2017 | 60.33 | 61.08 | 59.73 | 60.07 | 7,223,643 | -0.88(-1.44%) |
Aug 30, 2017 | 60.63 | 61.15 | 60.43 | 60.95 | 4,606,249 | +0.36(+0.60%) |
Aug 29, 2017 | 60.84 | 61.09 | 60.33 | 60.59 | 4,693,705 | -0.52(-0.85%) |
Aug 28, 2017 | 61.58 | 61.75 | 60.73 | 61.11 | 3,554,408 | -0.34(-0.56%) |
Aug 25, 2017 | 61.96 | 61.99 | 61.34 | 61.45 | 4,416,665 | -0.15(-0.24%) |
Aug 24, 2017 | 62.86 | 62.93 | 61.52 | 61.60 | 4,621,058 | -1.45(-2.30%) |
Aug 23, 2017 | 63.20 | 63.36 | 62.85 | 63.05 | 2,268,375 | -0.22(-0.35%) |
Aug 22, 2017 | 63.06 | 63.33 | 62.98 | 63.27 | 2,740,172 | +0.37(+0.59%) |
Aug 21, 2017 | 63.04 | 63.04 | 62.68 | 62.90 | 2,371,995 | +0.04(+0.07%) |
Aug 18, 2017 | 63.18 | 63.44 | 62.61 | 62.86 | 3,808,734 | -0.46(-0.73%) |
Aug 17, 2017 | 64.18 | 64.55 | 63.30 | 63.32 | 4,063,404 | -1.03(-1.61%) |
Aug 16, 2017 | 64.31 | 64.49 | 64.19 | 64.35 | 2,580,981 | +0.29(+0.45%) |
Aug 15, 2017 | 64.29 | 64.41 | 63.89 | 64.07 | 2,391,962 | -0.21(-0.32%) |
Aug 14, 2017 | 64.07 | 64.45 | 63.89 | 64.27 | 3,348,842 | +0.41(+0.64%) |
Aug 11, 2017 | 63.45 | 63.94 | 63.25 | 63.87 | 3,438,268 | +0.43(+0.68%) |
Aug 10, 2017 | 63.46 | 63.81 | 63.21 | 63.44 | 4,082,454 | -0.42(-0.66%) |
Aug 09, 2017 | 63.52 | 64.07 | 63.16 | 63.86 | 3,421,439 | +0.22(+0.35%) |
Aug 08, 2017 | 63.99 | 64.24 | 63.53 | 63.64 | 4,231,638 | -0.64(-0.99%) |
Aug 07, 2017 | 63.92 | 64.41 | 63.71 | 64.27 | 4,325,944 | +0.27(+0.42%) |
Aug 04, 2017 | 63.90 | 63.51 | 64.01 | 10,834,560 | +0.11(+0.17%) | |
Aug 03, 2017 | 64.18 | 64.70 | 63.76 | 63.90 | 5,370,198 | -0.27(-0.41%) |
Aug 02, 2017 | 63.73 | 64.36 | 63.13 | 64.16 | 5,104,952 | +0.15(+0.23%) |
Aug 01, 2017 | 64.54 | 64.83 | 63.93 | 64.01 | 4,442,146 | -0.58(-0.90%) |
Jul 31, 2017 | 64.84 | 64.99 | 64.24 | 64.60 | 3,510,882 | -0.13(-0.21%) |
Jul 28, 2017 | 64.85 | 65.05 | 64.31 | 64.73 | 2,576,141 | -0.41(-0.62%) |
Jul 27, 2017 | 64.65 | 65.16 | 64.49 | 65.14 | 4,096,638 | +0.39(+0.60%) |
Jul 26, 2017 | 64.63 | 66.75 | 64.56 | 64.75 | 3,974,204 | +0.18(+0.27%) |
Jul 25, 2017 | 64.71 | 64.57 | 4,084,663 | +0.89(+1.39%) | ||
Jul 24, 2017 | 63.61 | 63.75 | 63.22 | 63.68 | 2,547,209 | +0.04(+0.07%) |
Jul 21, 2017 | 63.27 | 63.66 | 63.08 | 63.64 | 3,846,276 | +0.19(+0.30%) |
Jul 20, 2017 | 63.59 | 63.59 | 63.27 | 63.45 | 3,751,088 | +0.16(+0.25%) |
Jul 19, 2017 | 63.25 | 63.41 | 62.94 | 63.29 | 2,957,717 | +0.07(+0.11%) |
Jul 18, 2017 | 63.29 | 63.41 | 62.93 | 63.22 | 2,148,383 | +0.00(+0.00%) |
Jul 17, 2017 | 63.28 | 63.33 | 62.85 | 63.22 | 2,479,697 | -0.04(-0.06%) |
Jul 14, 2017 | 63.01 | 63.29 | 62.65 | 63.26 | 3,430,323 | +0.59(+0.94%) |
Jul 13, 2017 | 62.59 | 62.81 | 62.29 | 62.67 | 3,556,075 | +0.11(+0.18%) |
Jul 12, 2017 | 62.29 | 62.91 | 62.26 | 62.56 | 5,451,416 | +0.70(+1.13%) |
Jul 11, 2017 | 60.71 | 62.03 | 60.71 | 61.86 | 6,800,307 | +0.72(+1.18%) |
Jul 10, 2017 | 61.59 | 61.84 | 61.13 | 61.13 | 4,035,544 | -0.20(-0.33%) |
Jul 07, 2017 | 60.99 | 61.97 | 60.71 | 61.33 | 4,677,272 | +0.16(+0.27%) |
Jul 06, 2017 | 61.52 | 61.75 | 61.02 | 61.17 | 4,607,562 | -0.72(-1.16%) |
Jul 05, 2017 | 62.38 | 62.60 | 61.79 | 61.89 | 6,238,520 | -0.50(-0.80%) |