Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.28 | 61.87 | 61.28 | 61.74 | 219,791 | +0.66(+1.08%) |
Aug 30, 2017 | 60.76 | 61.13 | 60.71 | 61.08 | 148,007 | +0.27(+0.44%) |
Aug 29, 2017 | 60.34 | 60.92 | 60.27 | 60.81 | 227,859 | -0.06(-0.10%) |
Aug 28, 2017 | 61.02 | 61.08 | 60.63 | 60.87 | 365,208 | +0.04(+0.06%) |
Aug 25, 2017 | 60.56 | 60.99 | 60.55 | 60.84 | 222,878 | +0.43(+0.71%) |
Aug 24, 2017 | 60.52 | 60.67 | 60.38 | 60.41 | 165,857 | +0.15(+0.25%) |
Aug 23, 2017 | 60.09 | 60.52 | 59.99 | 60.25 | 154,162 | -0.21(-0.35%) |
Aug 22, 2017 | 60.08 | 60.51 | 60.08 | 60.47 | 183,094 | +0.61(+1.02%) |
Aug 21, 2017 | 59.87 | 60.05 | 59.70 | 59.85 | 267,778 | -0.13(-0.21%) |
Aug 18, 2017 | 59.97 | 60.18 | 59.70 | 59.98 | 201,168 | -0.17(-0.28%) |
Aug 17, 2017 | 61.08 | 61.33 | 60.14 | 60.15 | 400,836 | -1.17(-1.90%) |
Aug 16, 2017 | 61.38 | 61.72 | 61.24 | 61.31 | 259,477 | +0.00(+0.01%) |
Aug 15, 2017 | 62.11 | 62.11 | 61.27 | 61.31 | 514,560 | -0.63(-1.01%) |
Aug 14, 2017 | 61.50 | 62.04 | 61.50 | 61.93 | 287,792 | +0.84(+1.37%) |
Aug 11, 2017 | 61.12 | 61.35 | 60.98 | 61.10 | 289,783 | -0.13(-0.21%) |
Aug 10, 2017 | 61.89 | 61.90 | 61.22 | 61.23 | 441,786 | -0.82(-1.33%) |
Aug 09, 2017 | 62.27 | 62.33 | 61.85 | 62.05 | 136,935 | -0.50(-0.80%) |
Aug 08, 2017 | 62.77 | 63.43 | 62.45 | 62.55 | 164,889 | -0.25(-0.40%) |
Aug 07, 2017 | 62.90 | 63.05 | 62.61 | 62.80 | 145,374 | -0.08(-0.12%) |
Aug 04, 2017 | 62.65 | 62.94 | 62.41 | 62.88 | 297,084 | +0.32(+0.51%) |
Aug 03, 2017 | 62.95 | 63.04 | 62.42 | 62.56 | 148,897 | -0.30(-0.48%) |
Aug 02, 2017 | 63.57 | 63.68 | 62.71 | 62.86 | 178,837 | -0.81(-1.27%) |
Aug 01, 2017 | 63.79 | 63.79 | 63.27 | 63.67 | 203,778 | +0.20(+0.32%) |
Jul 31, 2017 | 63.80 | 63.80 | 63.18 | 63.47 | 177,718 | -0.18(-0.29%) |
Jul 28, 2017 | 63.64 | 63.79 | 63.33 | 63.65 | 88,919 | -0.14(-0.22%) |
Jul 27, 2017 | 64.07 | 64.16 | 63.46 | 63.79 | 149,223 | -0.20(-0.31%) |
Jul 26, 2017 | 64.46 | 64.46 | 63.88 | 63.99 | 242,113 | -0.57(-0.89%) |
Jul 25, 2017 | 64.27 | 64.74 | 64.13 | 64.56 | 158,894 | +0.63(+0.99%) |
Jul 24, 2017 | 63.95 | 63.98 | 63.65 | 63.93 | 335,532 | -0.13(-0.20%) |
Jul 21, 2017 | 64.32 | 64.43 | 63.87 | 64.06 | 161,597 | -0.33(-0.52%) |
Jul 20, 2017 | 64.35 | 64.54 | 64.16 | 64.39 | 622,177 | +0.13(+0.20%) |
Jul 19, 2017 | 63.66 | 64.29 | 63.66 | 64.26 | 138,747 | +0.75(+1.18%) |
Jul 18, 2017 | 63.60 | 63.64 | 63.25 | 63.51 | 145,119 | -0.25(-0.39%) |
Jul 17, 2017 | 63.48 | 63.94 | 63.29 | 63.76 | 125,640 | +0.25(+0.40%) |
Jul 14, 2017 | 63.30 | 63.71 | 63.30 | 63.51 | 117,820 | +0.10(+0.16%) |
Jul 13, 2017 | 63.16 | 63.42 | 62.90 | 63.41 | 128,130 | +0.28(+0.44%) |
Jul 12, 2017 | 63.02 | 63.52 | 62.98 | 63.13 | 113,583 | +0.50(+0.80%) |
Jul 11, 2017 | 62.52 | 62.72 | 62.08 | 62.63 | 127,202 | +0.04(+0.06%) |
Jul 10, 2017 | 62.72 | 63.06 | 62.40 | 62.59 | 283,992 | -0.32(-0.52%) |
Jul 07, 2017 | 62.37 | 62.97 | 62.20 | 62.91 | 249,047 | +0.61(+0.98%) |
Jul 06, 2017 | 62.77 | 62.83 | 62.11 | 62.30 | 217,158 | -0.87(-1.37%) |
Jul 05, 2017 | 63.51 | 63.51 | 62.75 | 63.16 | 125,045 | -0.53(-0.83%) |
Jul 03, 2017 | 63.16 | 63.86 | 63.16 | 63.69 | 163,852 | +0.70(+1.11%) |
Jun 30, 2017 | 63.18 | 63.32 | 62.81 | 62.99 | 186,250 | -0.04(-0.06%) |
Jun 29, 2017 | 63.43 | 63.47 | 62.32 | 63.03 | 310,958 | -0.27(-0.43%) |
Jun 28, 2017 | 62.64 | 63.44 | 62.64 | 63.31 | 236,027 | +0.96(+1.53%) |
Jun 27, 2017 | 62.67 | 62.94 | 62.33 | 62.35 | 242,679 | -0.31(-0.49%) |
Jun 26, 2017 | 62.64 | 62.87 | 62.29 | 62.66 | 118,924 | +0.22(+0.35%) |
Jun 23, 2017 | 62.06 | 62.54 | 61.82 | 62.44 | 118,338 | +0.51(+0.83%) |
Jun 22, 2017 | 61.64 | 62.18 | 61.46 | 61.93 | 141,080 | +0.22(+0.36%) |
Jun 21, 2017 | 62.23 | 62.42 | 61.61 | 61.70 | 139,969 | -0.46(-0.74%) |
Jun 20, 2017 | 62.72 | 62.77 | 62.12 | 62.17 | 139,176 | -0.79(-1.26%) |
Jun 19, 2017 | 62.94 | 63.16 | 62.69 | 62.96 | 172,347 | +0.20(+0.31%) |
Jun 16, 2017 | 62.98 | 63.08 | 62.39 | 62.76 | 110,008 | -0.44(-0.70%) |
Jun 15, 2017 | 62.82 | 63.34 | 62.76 | 63.20 | 392,083 | -0.30(-0.47%) |
Jun 14, 2017 | 63.80 | 63.80 | 63.10 | 63.51 | 140,131 | -0.25(-0.39%) |
Jun 13, 2017 | 63.69 | 64.00 | 63.48 | 63.75 | 186,929 | +0.23(+0.36%) |
Jun 12, 2017 | 63.64 | 64.19 | 63.38 | 63.52 | 205,392 | -0.05(-0.08%) |
Jun 09, 2017 | 63.00 | 63.86 | 62.89 | 63.57 | 250,215 | +0.80(+1.27%) |
Jun 08, 2017 | 61.92 | 63.09 | 61.88 | 62.78 | 173,701 | +0.85(+1.37%) |
Jun 07, 2017 | 61.97 | 62.20 | 61.78 | 61.93 | 439,605 | +0.03(+0.05%) |
Jun 06, 2017 | 61.83 | 62.25 | 61.50 | 61.90 | 149,050 | -0.22(-0.35%) |
Jun 05, 2017 | 62.48 | 62.59 | 62.09 | 62.11 | 172,539 | -0.44(-0.70%) |
Jun 02, 2017 | 62.44 | 63.16 | 62.24 | 62.55 | 266,284 | +0.21(+0.34%) |