Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.59 | 60.80 | 60.49 | 60.68 | 9,742,132 | +0.20(+0.34%) |
Aug 30, 2017 | 60.27 | 60.50 | 60.15 | 60.48 | 6,163,709 | +0.25(+0.41%) |
Aug 29, 2017 | 59.60 | 60.28 | 59.46 | 60.23 | 9,195,114 | +0.43(+0.73%) |
Aug 28, 2017 | 59.96 | 60.02 | 59.71 | 59.79 | 6,768,372 | -0.04(-0.06%) |
Aug 25, 2017 | 59.82 | 60.06 | 59.75 | 59.83 | 8,852,240 | +0.28(+0.48%) |
Aug 24, 2017 | 59.88 | 59.90 | 59.52 | 59.55 | 8,932,477 | -0.19(-0.31%) |
Aug 23, 2017 | 60.05 | 60.05 | 59.73 | 59.73 | 7,928,058 | -0.57(-0.94%) |
Aug 22, 2017 | 59.78 | 60.35 | 59.78 | 60.30 | 7,399,984 | +0.68(+1.14%) |
Aug 21, 2017 | 59.58 | 59.66 | 59.34 | 59.62 | 8,402,121 | +0.10(+0.16%) |
Aug 18, 2017 | 59.46 | 59.93 | 59.39 | 59.52 | 15,920,308 | -0.24(-0.40%) |
Aug 17, 2017 | 60.49 | 60.65 | 59.72 | 59.76 | 12,146,584 | -1.05(-1.73%) |
Aug 16, 2017 | 60.64 | 60.95 | 60.64 | 60.81 | 8,716,365 | +0.17(+0.28%) |
Aug 15, 2017 | 60.74 | 60.82 | 60.55 | 60.64 | 5,703,116 | -0.13(-0.22%) |
Aug 14, 2017 | 60.55 | 60.85 | 60.49 | 60.78 | 7,537,448 | +0.63(+1.05%) |
Aug 11, 2017 | 60.14 | 60.43 | 60.08 | 60.15 | 11,847,549 | +0.04(+0.06%) |
Aug 10, 2017 | 60.61 | 60.76 | 60.08 | 60.11 | 12,161,770 | -0.77(-1.27%) |
Aug 09, 2017 | 60.74 | 60.96 | 60.72 | 60.88 | 9,125,178 | +0.02(+0.03%) |
Aug 08, 2017 | 60.96 | 61.22 | 60.78 | 60.87 | 10,307,847 | -0.19(-0.30%) |
Aug 07, 2017 | 61.01 | 61.13 | 60.91 | 61.05 | 8,747,114 | +0.00(+0.00%) |
Aug 04, 2017 | 60.91 | 61.08 | 60.80 | 61.05 | 14,380,213 | +0.12(+0.19%) |
Aug 03, 2017 | 60.52 | 60.94 | 60.52 | 60.94 | 15,003,581 | +0.30(+0.50%) |
Aug 02, 2017 | 60.37 | 60.65 | 60.27 | 60.64 | 19,904,842 | +0.27(+0.44%) |
Aug 01, 2017 | 60.60 | 60.71 | 60.19 | 60.37 | 19,059,604 | -0.18(-0.29%) |
Jul 31, 2017 | 60.91 | 60.94 | 60.53 | 60.55 | 7,657,552 | -0.08(-0.13%) |
Jul 28, 2017 | 60.42 | 60.67 | 60.29 | 60.63 | 12,901,818 | +0.14(+0.23%) |
Jul 27, 2017 | 60.77 | 60.77 | 60.19 | 60.49 | 11,170,336 | -0.35(-0.57%) |
Jul 26, 2017 | 60.93 | 60.93 | 60.69 | 60.83 | 7,676,331 | +0.08(+0.13%) |
Jul 25, 2017 | 61.14 | 61.14 | 60.57 | 60.75 | 10,240,917 | -0.08(-0.13%) |
Jul 24, 2017 | 60.90 | 60.99 | 60.74 | 60.83 | 8,519,868 | -0.13(-0.22%) |
Jul 21, 2017 | 60.78 | 60.98 | 60.58 | 60.96 | 8,623,822 | -0.12(-0.19%) |
Jul 20, 2017 | 61.48 | 61.48 | 61.02 | 61.08 | 8,380,374 | -0.35(-0.56%) |
Jul 19, 2017 | 61.26 | 61.42 | 61.16 | 61.42 | 10,001,106 | +0.06(+0.10%) |
Jul 18, 2017 | 61.41 | 61.49 | 61.18 | 61.36 | 7,774,626 | -0.14(-0.23%) |
Jul 17, 2017 | 61.50 | 61.60 | 61.33 | 61.50 | 5,769,005 | -0.04(-0.06%) |
Jul 14, 2017 | 61.37 | 61.67 | 61.26 | 61.54 | 6,226,780 | +0.27(+0.43%) |
Jul 13, 2017 | 61.38 | 61.51 | 61.13 | 61.27 | 4,443,742 | -0.04(-0.07%) |
Jul 12, 2017 | 61.33 | 61.60 | 61.25 | 61.32 | 6,568,182 | +0.34(+0.55%) |
Jul 11, 2017 | 61.03 | 61.08 | 60.55 | 60.98 | 8,668,638 | -0.05(-0.09%) |
Jul 10, 2017 | 60.81 | 61.32 | 60.74 | 61.03 | 8,934,874 | +0.18(+0.29%) |
Jul 07, 2017 | 60.54 | 61.04 | 60.49 | 60.86 | 4,700,889 | +0.47(+0.78%) |
Jul 06, 2017 | 60.77 | 60.85 | 60.32 | 60.39 | 6,317,814 | -0.53(-0.87%) |
Jul 05, 2017 | 60.90 | 61.00 | 60.64 | 60.92 | 8,163,669 | +0.18(+0.29%) |
Jul 03, 2017 | 60.64 | 60.95 | 60.56 | 60.74 | 6,265,102 | +0.37(+0.62%) |
Jun 30, 2017 | 60.10 | 60.66 | 60.10 | 60.37 | 7,613,646 | +0.50(+0.83%) |
Jun 29, 2017 | 60.45 | 60.50 | 59.54 | 59.87 | 10,767,223 | -0.51(-0.85%) |
Jun 28, 2017 | 60.13 | 60.53 | 60.11 | 60.39 | 8,252,040 | +0.54(+0.90%) |
Jun 27, 2017 | 60.23 | 60.29 | 59.83 | 59.85 | 8,368,176 | -0.45(-0.75%) |
Jun 26, 2017 | 60.46 | 60.73 | 60.25 | 60.30 | 8,079,915 | +0.02(+0.03%) |
Jun 23, 2017 | 60.11 | 60.41 | 59.98 | 60.28 | 7,874,169 | +0.22(+0.37%) |
Jun 22, 2017 | 60.17 | 60.26 | 60.06 | 60.06 | 7,809,158 | -0.12(-0.21%) |
Jun 21, 2017 | 60.68 | 60.71 | 60.11 | 60.18 | 8,495,377 | -0.41(-0.67%) |
Jun 20, 2017 | 61.11 | 61.17 | 60.58 | 60.59 | 8,171,364 | -0.66(-1.07%) |
Jun 19, 2017 | 61.18 | 61.32 | 60.99 | 61.25 | 7,747,428 | +0.37(+0.61%) |
Jun 16, 2017 | 60.80 | 60.92 | 60.65 | 60.88 | 14,521,828 | +0.20(+0.33%) |
Jun 15, 2017 | 59.96 | 60.68 | 59.94 | 60.68 | 22,884,060 | +0.36(+0.60%) |
Jun 14, 2017 | 60.52 | 60.52 | 60.11 | 60.32 | 10,080,320 | -0.06(-0.10%) |
Jun 13, 2017 | 60.22 | 60.40 | 60.13 | 60.38 | 7,621,372 | +0.25(+0.41%) |
Jun 12, 2017 | 60.05 | 60.21 | 59.73 | 60.13 | 15,744,043 | +0.22(+0.37%) |
Jun 09, 2017 | 59.74 | 60.00 | 59.60 | 59.91 | 11,826,997 | +0.23(+0.38%) |
Jun 08, 2017 | 59.45 | 59.81 | 59.41 | 59.68 | 7,980,226 | +0.19(+0.33%) |
Jun 07, 2017 | 59.68 | 59.68 | 59.22 | 59.49 | 9,456,520 | -0.07(-0.12%) |
Jun 06, 2017 | 59.74 | 59.86 | 59.56 | 59.56 | 17,231,450 | -0.41(-0.68%) |
Jun 05, 2017 | 60.10 | 60.27 | 59.94 | 59.96 | 18,760,946 | -0.21(-0.35%) |
Jun 02, 2017 | 60.04 | 60.50 | 60.03 | 60.17 | 20,142,608 | +0.24(+0.40%) |