Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.38 | 61.69 | 60.66 | 60.92 | 5,036,478 | -0.26(-0.42%) |
Sep 28, 2017 | 61.37 | 61.50 | 60.95 | 61.17 | 4,394,677 | -0.46(-0.75%) |
Sep 27, 2017 | 61.98 | 62.41 | 61.63 | 61.64 | 3,895,751 | -0.63(-1.02%) |
Sep 26, 2017 | 62.30 | 62.59 | 62.01 | 62.27 | 2,985,219 | +0.14(+0.22%) |
Sep 25, 2017 | 63.34 | 63.69 | 62.04 | 62.13 | 6,058,475 | -1.16(-1.83%) |
Sep 22, 2017 | 63.08 | 63.75 | 62.64 | 63.29 | 6,712,806 | +0.66(+1.06%) |
Sep 21, 2017 | 62.97 | 63.22 | 62.46 | 62.62 | 1,985,641 | -0.13(-0.20%) |
Sep 20, 2017 | 64.53 | 64.68 | 62.33 | 62.75 | 4,605,067 | -1.88(-2.90%) |
Sep 19, 2017 | 61.26 | 64.67 | 60.59 | 64.63 | 11,878,746 | +3.58(+5.86%) |
Sep 18, 2017 | 60.21 | 61.24 | 60.02 | 61.05 | 4,814,658 | +0.62(+1.03%) |
Sep 15, 2017 | 60.59 | 61.14 | 60.00 | 60.43 | 5,665,963 | +0.00(+0.00%) |
Sep 14, 2017 | 61.72 | 61.85 | 60.34 | 60.43 | 4,923,263 | -1.61(-2.60%) |
Sep 13, 2017 | 62.17 | 62.66 | 61.83 | 62.04 | 2,440,275 | -0.18(-0.29%) |
Sep 12, 2017 | 62.25 | 62.99 | 62.09 | 62.22 | 1,522,937 | -0.05(-0.08%) |
Sep 11, 2017 | 62.40 | 62.73 | 62.00 | 62.27 | 2,291,033 | +0.29(+0.46%) |
Sep 08, 2017 | 62.63 | 62.77 | 61.83 | 61.98 | 2,263,637 | -0.59(-0.95%) |
Sep 07, 2017 | 63.24 | 63.39 | 62.41 | 62.58 | 1,808,012 | -0.44(-0.71%) |
Sep 06, 2017 | 63.04 | 63.38 | 62.38 | 63.02 | 2,808,751 | +0.15(+0.24%) |
Sep 05, 2017 | 63.40 | 63.68 | 62.51 | 62.87 | 2,194,580 | -0.51(-0.81%) |
Sep 01, 2017 | 64.00 | 64.08 | 63.27 | 63.39 | 1,515,234 | -0.54(-0.85%) |
Aug 31, 2017 | 63.47 | 63.98 | 63.38 | 63.93 | 2,811,538 | +0.45(+0.72%) |
Aug 30, 2017 | 62.70 | 63.59 | 62.66 | 63.47 | 1,454,956 | +0.77(+1.23%) |
Aug 29, 2017 | 62.55 | 62.97 | 62.32 | 62.70 | 1,282,250 | -0.25(-0.39%) |
Aug 28, 2017 | 63.23 | 63.23 | 62.80 | 62.95 | 1,214,621 | -0.02(-0.03%) |
Aug 25, 2017 | 63.67 | 62.95 | 62.97 | 2,345,129 | -0.23(-0.36%) | |
Aug 24, 2017 | 63.19 | 63.54 | 62.96 | 63.20 | 2,141,561 | -0.03(-0.05%) |
Aug 23, 2017 | 63.42 | 63.58 | 63.11 | 63.23 | 1,742,916 | -0.38(-0.59%) |
Aug 22, 2017 | 62.45 | 63.72 | 62.29 | 63.60 | 2,462,556 | +1.53(+2.47%) |
Aug 21, 2017 | 62.72 | 62.72 | 61.80 | 62.07 | 2,167,543 | -0.17(-0.27%) |
Aug 18, 2017 | 62.11 | 62.70 | 61.95 | 62.24 | 1,436,942 | +0.01(+0.02%) |
Aug 17, 2017 | 63.23 | 63.35 | 62.21 | 62.23 | 2,489,872 | -1.27(-2.01%) |
Aug 16, 2017 | 62.98 | 63.70 | 62.78 | 63.50 | 2,059,725 | +0.40(+0.63%) |
Aug 15, 2017 | 63.02 | 63.23 | 62.64 | 63.11 | 2,686,861 | +0.10(+0.16%) |
Aug 14, 2017 | 63.41 | 63.41 | 62.90 | 63.01 | 2,485,365 | +0.17(+0.27%) |
Aug 11, 2017 | 61.70 | 62.88 | 61.49 | 62.84 | 2,494,483 | +1.13(+1.82%) |
Aug 10, 2017 | 62.55 | 63.17 | 61.37 | 61.72 | 3,130,343 | -1.31(-2.08%) |
Aug 09, 2017 | 62.86 | 63.16 | 62.43 | 63.03 | 2,171,193 | -0.10(-0.16%) |
Aug 08, 2017 | 63.27 | 63.59 | 62.88 | 63.13 | 1,903,811 | -0.36(-0.56%) |
Aug 07, 2017 | 64.07 | 64.22 | 63.38 | 63.48 | 3,681,801 | -0.26(-0.40%) |
Aug 04, 2017 | 63.17 | 63.75 | 62.88 | 63.74 | 3,607,153 | +0.78(+1.24%) |
Aug 03, 2017 | 62.95 | 63.16 | 62.39 | 62.96 | 3,570,832 | +0.10(+0.16%) |
Aug 02, 2017 | 62.46 | 62.96 | 61.99 | 62.86 | 3,702,986 | +0.55(+0.89%) |
Aug 01, 2017 | 61.35 | 62.70 | 60.87 | 62.31 | 5,597,173 | +1.39(+2.29%) |
Jul 31, 2017 | 61.50 | 61.76 | 60.35 | 60.92 | 4,037,778 | -0.12(-0.19%) |
Jul 28, 2017 | 60.67 | 61.10 | 60.37 | 61.03 | 2,844,270 | +0.16(+0.26%) |
Jul 27, 2017 | 61.64 | 61.99 | 60.69 | 60.88 | 3,245,549 | -0.76(-1.23%) |
Jul 26, 2017 | 61.59 | 62.12 | 61.53 | 61.64 | 2,788,146 | +0.03(+0.05%) |
Jul 25, 2017 | 61.75 | 62.06 | 61.50 | 61.61 | 4,033,950 | -0.17(-0.27%) |
Jul 24, 2017 | 61.64 | 62.30 | 61.50 | 61.77 | 3,752,141 | -0.05(-0.08%) |
Jul 21, 2017 | 60.54 | 61.96 | 60.34 | 61.82 | 7,065,395 | +1.44(+2.39%) |
Jul 20, 2017 | 63.08 | 63.18 | 60.34 | 60.38 | 13,758,605 | -0.84(-1.37%) |
Jul 19, 2017 | 60.77 | 61.33 | 60.40 | 61.22 | 6,875,514 | +0.57(+0.94%) |
Jul 18, 2017 | 60.87 | 61.00 | 60.18 | 60.65 | 4,553,756 | +0.01(+0.02%) |
Jul 17, 2017 | 60.30 | 60.99 | 60.02 | 60.64 | 3,352,591 | +0.14(+0.23%) |
Jul 14, 2017 | 60.47 | 60.90 | 59.89 | 60.50 | 4,964,779 | +0.33(+0.54%) |
Jul 13, 2017 | 60.76 | 60.98 | 60.01 | 60.17 | 2,446,064 | -0.59(-0.98%) |
Jul 12, 2017 | 60.96 | 61.13 | 60.15 | 60.77 | 3,092,484 | +0.28(+0.46%) |
Jul 11, 2017 | 60.01 | 60.73 | 59.93 | 60.49 | 3,303,250 | +0.42(+0.71%) |
Jul 10, 2017 | 59.34 | 60.15 | 58.96 | 60.07 | 4,414,434 | +0.78(+1.32%) |
Jul 07, 2017 | 58.73 | 59.43 | 58.54 | 59.29 | 3,306,579 | +0.55(+0.94%) |
Jul 06, 2017 | 58.84 | 59.17 | 58.43 | 58.73 | 5,664,501 | -0.49(-0.83%) |
Jul 05, 2017 | 59.16 | 59.59 | 58.67 | 59.23 | 6,362,733 | -0.05(-0.08%) |