Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.21 | 61.55 | 60.92 | 61.09 | 1,474,183 | +0.03(+0.05%) |
Aug 30, 2017 | 61.14 | 61.40 | 60.09 | 61.06 | 1,026,156 | -0.39(-0.63%) |
Aug 29, 2017 | 60.98 | 61.54 | 60.78 | 61.45 | 852,106 | +0.64(+1.05%) |
Aug 28, 2017 | 60.59 | 60.92 | 60.22 | 60.81 | 757,029 | +0.29(+0.48%) |
Aug 25, 2017 | 61.28 | 61.36 | 60.40 | 60.52 | 627,426 | -0.50(-0.81%) |
Aug 24, 2017 | 61.17 | 61.66 | 60.87 | 61.01 | 1,114,823 | -0.10(-0.17%) |
Aug 23, 2017 | 59.63 | 61.24 | 59.58 | 61.12 | 862,017 | +1.45(+2.43%) |
Aug 22, 2017 | 59.58 | 59.80 | 59.14 | 59.67 | 554,004 | +0.24(+0.40%) |
Aug 21, 2017 | 58.83 | 59.51 | 58.58 | 59.43 | 1,119,364 | +0.61(+1.04%) |
Aug 18, 2017 | 59.88 | 60.00 | 58.80 | 58.82 | 1,091,312 | -1.14(-1.90%) |
Aug 17, 2017 | 59.80 | 60.49 | 59.59 | 59.96 | 1,115,673 | +0.25(+0.42%) |
Aug 16, 2017 | 60.53 | 60.81 | 59.49 | 59.71 | 1,856,731 | -0.57(-0.95%) |
Aug 15, 2017 | 60.41 | 60.57 | 59.98 | 60.28 | 1,494,919 | -0.21(-0.35%) |
Aug 14, 2017 | 60.23 | 60.67 | 60.03 | 60.49 | 855,971 | +0.44(+0.73%) |
Aug 11, 2017 | 60.12 | 60.16 | 59.47 | 60.05 | 1,262,350 | +0.06(+0.11%) |
Aug 10, 2017 | 60.17 | 60.29 | 59.71 | 59.99 | 1,378,187 | -0.28(-0.47%) |
Aug 09, 2017 | 60.67 | 60.70 | 60.16 | 60.27 | 1,359,728 | -0.32(-0.53%) |
Aug 08, 2017 | 61.11 | 61.60 | 60.39 | 60.60 | 1,188,113 | -0.68(-1.12%) |
Aug 07, 2017 | 61.22 | 61.87 | 60.85 | 61.28 | 1,402,505 | +0.09(+0.15%) |
Aug 04, 2017 | 60.72 | 61.35 | 60.72 | 61.19 | 1,131,953 | +0.42(+0.69%) |
Aug 03, 2017 | 62.04 | 62.23 | 60.07 | 60.77 | 2,400,234 | -1.61(-2.57%) |
Aug 02, 2017 | 63.31 | 64.95 | 62.09 | 62.37 | 3,026,542 | -0.02(-0.04%) |
Aug 01, 2017 | 62.72 | 63.01 | 61.66 | 62.40 | 1,624,267 | -0.17(-0.26%) |
Jul 31, 2017 | 61.31 | 63.00 | 60.86 | 62.56 | 4,093,402 | +1.24(+2.03%) |
Jul 28, 2017 | 60.20 | 61.36 | 60.12 | 61.32 | 2,060,179 | +1.12(+1.86%) |
Jul 27, 2017 | 62.17 | 62.17 | 59.64 | 60.20 | 3,116,102 | -2.99(-4.73%) |
Jul 26, 2017 | 62.64 | 63.79 | 62.48 | 63.19 | 1,984,802 | +0.65(+1.03%) |
Jul 25, 2017 | 61.86 | 62.58 | 61.50 | 62.55 | 1,627,969 | +0.66(+1.07%) |
Jul 24, 2017 | 62.17 | 62.30 | 61.50 | 61.89 | 1,123,284 | -0.26(-0.42%) |
Jul 21, 2017 | 61.48 | 62.23 | 61.47 | 62.15 | 849,687 | +0.58(+0.95%) |
Jul 20, 2017 | 61.58 | 62.08 | 61.03 | 61.56 | 1,324,515 | -0.44(-0.71%) |
Jul 19, 2017 | 61.02 | 62.12 | 60.79 | 62.01 | 2,410,431 | +1.03(+1.69%) |
Jul 18, 2017 | 60.85 | 61.25 | 60.24 | 60.97 | 1,638,845 | +0.06(+0.10%) |
Jul 17, 2017 | 60.30 | 61.20 | 60.28 | 60.91 | 1,729,510 | +0.57(+0.94%) |
Jul 14, 2017 | 59.90 | 60.41 | 59.87 | 60.34 | 1,098,414 | +0.87(+1.47%) |
Jul 13, 2017 | 59.41 | 59.92 | 59.29 | 59.47 | 1,006,464 | +0.11(+0.19%) |
Jul 12, 2017 | 58.75 | 59.68 | 58.75 | 59.36 | 1,053,549 | +1.02(+1.75%) |
Jul 11, 2017 | 59.03 | 59.03 | 58.00 | 58.34 | 1,318,331 | -0.50(-0.84%) |
Jul 10, 2017 | 60.23 | 60.42 | 58.81 | 58.83 | 1,476,131 | -1.39(-2.31%) |
Jul 07, 2017 | 59.89 | 60.65 | 59.60 | 60.23 | 904,902 | +0.49(+0.82%) |
Jul 06, 2017 | 60.79 | 60.86 | 59.66 | 59.74 | 1,523,129 | -1.16(-1.91%) |
Jul 05, 2017 | 61.71 | 61.79 | 60.60 | 60.90 | 1,172,983 | -0.87(-1.40%) |
Jul 03, 2017 | 61.88 | 62.46 | 61.08 | 61.77 | 947,286 | +0.39(+0.63%) |
Jun 30, 2017 | 61.11 | 61.80 | 60.79 | 61.38 | 1,265,267 | +0.37(+0.61%) |
Jun 29, 2017 | 60.74 | 61.48 | 60.55 | 61.01 | 1,012,492 | -0.33(-0.54%) |
Jun 28, 2017 | 61.78 | 61.99 | 61.34 | 61.34 | 1,234,122 | -0.28(-0.46%) |
Jun 27, 2017 | 61.70 | 62.19 | 61.56 | 61.63 | 891,244 | -0.35(-0.57%) |
Jun 26, 2017 | 62.16 | 62.47 | 61.60 | 61.98 | 634,124 | +0.01(+0.01%) |
Jun 23, 2017 | 60.96 | 62.34 | 60.67 | 61.97 | 1,419,463 | +1.13(+1.86%) |
Jun 22, 2017 | 61.29 | 61.29 | 60.45 | 60.84 | 780,968 | -0.61(-1.00%) |
Jun 21, 2017 | 61.68 | 61.92 | 61.25 | 61.45 | 983,827 | -0.16(-0.26%) |
Jun 20, 2017 | 61.34 | 61.86 | 60.64 | 61.61 | 907,876 | +0.29(+0.47%) |
Jun 19, 2017 | 61.61 | 61.91 | 60.81 | 61.32 | 1,400,787 | -0.46(-0.74%) |
Jun 16, 2017 | 60.53 | 61.83 | 60.10 | 61.78 | 1,949,045 | +1.35(+2.23%) |
Jun 15, 2017 | 59.34 | 60.61 | 59.34 | 60.43 | 833,519 | +1.09(+1.84%) |
Jun 14, 2017 | 59.71 | 59.85 | 58.72 | 59.34 | 1,105,448 | +0.16(+0.27%) |
Jun 13, 2017 | 58.71 | 59.21 | 58.47 | 59.18 | 934,014 | +0.42(+0.71%) |
Jun 12, 2017 | 57.84 | 58.78 | 57.84 | 58.76 | 1,249,325 | +0.72(+1.25%) |
Jun 09, 2017 | 58.30 | 58.65 | 57.92 | 58.04 | 889,498 | -0.51(-0.86%) |
Jun 08, 2017 | 59.09 | 57.82 | 58.54 | 844,031 | -0.51(-0.87%) | |
Jun 07, 2017 | 58.01 | 59.07 | 57.85 | 59.06 | 944,755 | +1.05(+1.81%) |
Jun 06, 2017 | 59.09 | 59.18 | 57.94 | 58.01 | 787,892 | -0.93(-1.59%) |
Jun 05, 2017 | 59.36 | 59.49 | 58.38 | 58.94 | 628,620 | -0.61(-1.02%) |
Jun 02, 2017 | 59.28 | 59.89 | 58.98 | 59.55 | 1,650,996 | +0.54(+0.91%) |