Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.97 | 61.56 | 60.97 | 61.43 | 220,900 | +0.66(+1.08%) |
Aug 30, 2017 | 60.45 | 60.82 | 60.40 | 60.77 | 148,754 | +0.27(+0.44%) |
Aug 29, 2017 | 60.04 | 60.62 | 59.97 | 60.50 | 229,009 | -0.06(-0.10%) |
Aug 28, 2017 | 60.71 | 60.78 | 60.32 | 60.57 | 367,051 | +0.04(+0.06%) |
Aug 25, 2017 | 60.26 | 60.68 | 60.25 | 60.53 | 224,003 | +0.43(+0.71%) |
Aug 24, 2017 | 60.22 | 60.36 | 60.07 | 60.10 | 166,694 | +0.15(+0.25%) |
Aug 23, 2017 | 59.79 | 60.21 | 59.69 | 59.95 | 154,940 | -0.21(-0.35%) |
Aug 22, 2017 | 59.78 | 60.20 | 59.78 | 60.16 | 184,018 | +0.61(+1.02%) |
Aug 21, 2017 | 59.57 | 59.75 | 59.40 | 59.55 | 269,130 | -0.13(-0.21%) |
Aug 18, 2017 | 59.66 | 59.88 | 59.40 | 59.68 | 202,184 | -0.17(-0.28%) |
Aug 17, 2017 | 60.78 | 61.02 | 59.84 | 59.84 | 402,860 | -1.16(-1.90%) |
Aug 16, 2017 | 61.07 | 61.41 | 60.93 | 61.01 | 260,787 | +0.00(+0.01%) |
Aug 15, 2017 | 61.80 | 61.80 | 60.96 | 61.00 | 517,157 | -0.62(-1.01%) |
Aug 14, 2017 | 61.19 | 61.73 | 61.19 | 61.62 | 289,245 | +0.83(+1.37%) |
Aug 11, 2017 | 60.82 | 61.04 | 60.67 | 60.79 | 291,246 | -0.13(-0.21%) |
Aug 10, 2017 | 61.58 | 61.59 | 60.91 | 60.92 | 444,016 | -0.82(-1.33%) |
Aug 09, 2017 | 61.96 | 62.02 | 61.54 | 61.74 | 137,627 | -0.50(-0.80%) |
Aug 08, 2017 | 62.45 | 63.11 | 62.13 | 62.24 | 165,721 | -0.25(-0.40%) |
Aug 07, 2017 | 62.59 | 62.73 | 62.29 | 62.49 | 146,108 | -0.08(-0.12%) |
Aug 04, 2017 | 62.34 | 62.63 | 62.10 | 62.56 | 298,583 | +0.32(+0.51%) |
Aug 03, 2017 | 62.64 | 62.73 | 62.10 | 62.25 | 149,648 | -0.30(-0.48%) |
Aug 02, 2017 | 63.26 | 63.36 | 62.39 | 62.55 | 179,740 | -0.80(-1.27%) |
Aug 01, 2017 | 63.47 | 63.47 | 62.95 | 63.35 | 204,807 | +0.20(+0.32%) |
Jul 31, 2017 | 63.48 | 63.48 | 62.87 | 63.15 | 178,615 | -0.18(-0.29%) |
Jul 28, 2017 | 63.32 | 63.47 | 63.01 | 63.33 | 89,368 | -0.14(-0.22%) |
Jul 27, 2017 | 63.75 | 63.83 | 63.14 | 63.47 | 149,976 | -0.20(-0.31%) |
Jul 26, 2017 | 64.13 | 64.13 | 63.56 | 63.67 | 243,335 | -0.57(-0.89%) |
Jul 25, 2017 | 63.95 | 64.42 | 63.81 | 64.24 | 159,696 | +0.63(+0.99%) |
Jul 24, 2017 | 63.63 | 63.66 | 63.33 | 63.61 | 337,225 | -0.13(-0.20%) |
Jul 21, 2017 | 64.00 | 64.10 | 63.55 | 63.73 | 162,413 | -0.33(-0.52%) |
Jul 20, 2017 | 64.03 | 64.21 | 63.84 | 64.07 | 625,318 | +0.13(+0.20%) |
Jul 19, 2017 | 63.34 | 63.97 | 63.34 | 63.94 | 139,447 | +0.75(+1.18%) |
Jul 18, 2017 | 63.28 | 63.32 | 62.94 | 63.19 | 145,851 | -0.25(-0.39%) |
Jul 17, 2017 | 63.17 | 63.62 | 62.97 | 63.44 | 126,274 | +0.25(+0.40%) |
Jul 14, 2017 | 62.98 | 63.39 | 62.98 | 63.19 | 118,415 | +0.10(+0.16%) |
Jul 13, 2017 | 62.84 | 63.10 | 62.59 | 63.09 | 128,777 | +0.28(+0.44%) |
Jul 12, 2017 | 62.70 | 63.20 | 62.67 | 62.81 | 114,156 | +0.50(+0.80%) |
Jul 11, 2017 | 62.21 | 62.40 | 61.77 | 62.31 | 127,844 | +0.04(+0.06%) |
Jul 10, 2017 | 62.40 | 62.74 | 62.09 | 62.27 | 285,426 | -0.32(-0.52%) |
Jul 07, 2017 | 62.05 | 62.65 | 61.89 | 62.60 | 250,304 | +0.61(+0.98%) |
Jul 06, 2017 | 62.45 | 62.52 | 61.80 | 61.99 | 218,254 | -0.86(-1.37%) |
Jul 05, 2017 | 63.19 | 63.19 | 62.43 | 62.85 | 125,676 | -0.52(-0.83%) |
Jul 03, 2017 | 62.84 | 63.54 | 62.84 | 63.37 | 164,679 | +0.69(+1.11%) |
Jun 30, 2017 | 62.87 | 63.00 | 62.50 | 62.68 | 187,190 | -0.04(-0.06%) |
Jun 29, 2017 | 63.11 | 63.16 | 62.00 | 62.72 | 312,528 | -0.27(-0.43%) |
Jun 28, 2017 | 62.32 | 63.13 | 62.32 | 62.99 | 237,218 | +0.95(+1.53%) |
Jun 27, 2017 | 62.35 | 62.63 | 62.01 | 62.04 | 243,904 | -0.31(-0.49%) |
Jun 26, 2017 | 62.33 | 62.55 | 61.98 | 62.35 | 119,524 | +0.22(+0.35%) |
Jun 23, 2017 | 61.75 | 62.23 | 61.51 | 62.13 | 118,936 | +0.51(+0.83%) |
Jun 22, 2017 | 61.33 | 61.86 | 61.15 | 61.62 | 141,792 | +0.22(+0.36%) |
Jun 21, 2017 | 61.92 | 62.10 | 61.31 | 61.39 | 140,675 | -0.46(-0.74%) |
Jun 20, 2017 | 62.41 | 62.45 | 61.81 | 61.85 | 139,879 | -0.79(-1.26%) |
Jun 19, 2017 | 62.62 | 62.85 | 62.38 | 62.64 | 173,217 | +0.20(+0.31%) |
Jun 16, 2017 | 62.66 | 62.76 | 62.08 | 62.44 | 110,563 | -0.44(-0.70%) |
Jun 15, 2017 | 62.50 | 63.02 | 62.44 | 62.89 | 394,062 | -0.30(-0.47%) |
Jun 14, 2017 | 63.48 | 63.48 | 62.78 | 63.19 | 140,839 | -0.25(-0.39%) |
Jun 13, 2017 | 63.37 | 63.68 | 63.16 | 63.43 | 187,873 | +0.23(+0.36%) |
Jun 12, 2017 | 63.32 | 63.87 | 63.06 | 63.20 | 206,428 | -0.05(-0.08%) |
Jun 09, 2017 | 62.69 | 63.54 | 62.58 | 63.25 | 251,478 | +0.79(+1.27%) |
Jun 08, 2017 | 61.61 | 62.77 | 61.57 | 62.46 | 174,578 | +0.84(+1.37%) |
Jun 07, 2017 | 61.66 | 61.89 | 61.47 | 61.62 | 441,824 | +0.03(+0.05%) |
Jun 06, 2017 | 61.52 | 61.94 | 61.19 | 61.59 | 149,802 | -0.21(-0.35%) |
Jun 05, 2017 | 62.16 | 62.27 | 61.77 | 61.80 | 173,410 | -0.44(-0.70%) |
Jun 02, 2017 | 62.13 | 62.85 | 61.93 | 62.24 | 267,628 | +0.21(+0.34%) |