Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.48 | 61.82 | 61.39 | 61.61 | 147,488 | +0.34(+0.55%) |
Aug 30, 2017 | 61.68 | 61.68 | 61.19 | 61.28 | 90,344 | -0.41(-0.66%) |
Aug 29, 2017 | 61.86 | 62.28 | 61.67 | 61.68 | 166,098 | +0.04(+0.07%) |
Aug 28, 2017 | 61.77 | 61.87 | 61.36 | 61.64 | 165,991 | +0.04(+0.07%) |
Aug 25, 2017 | 61.68 | 61.86 | 61.52 | 61.60 | 123,694 | -0.11(-0.19%) |
Aug 24, 2017 | 61.41 | 61.80 | 61.05 | 61.72 | 121,414 | +0.33(+0.53%) |
Aug 23, 2017 | 61.21 | 61.41 | 60.19 | 61.39 | 134,876 | -0.02(-0.03%) |
Aug 22, 2017 | 60.51 | 61.41 | 60.35 | 61.41 | 143,082 | +0.89(+1.47%) |
Aug 21, 2017 | 60.21 | 60.73 | 60.05 | 60.51 | 173,997 | +0.20(+0.33%) |
Aug 18, 2017 | 60.14 | 60.77 | 59.51 | 60.32 | 527,922 | -0.25(-0.41%) |
Aug 17, 2017 | 61.03 | 61.28 | 60.55 | 60.56 | 276,015 | -0.48(-0.79%) |
Aug 16, 2017 | 60.96 | 61.13 | 60.78 | 61.05 | 180,478 | +0.26(+0.43%) |
Aug 15, 2017 | 60.82 | 61.19 | 60.67 | 60.78 | 196,820 | -0.28(-0.46%) |
Aug 14, 2017 | 60.58 | 61.19 | 60.47 | 61.06 | 266,332 | +0.47(+0.78%) |
Aug 11, 2017 | 60.76 | 61.02 | 60.12 | 60.59 | 377,203 | -0.49(-0.80%) |
Aug 10, 2017 | 60.47 | 61.19 | 60.25 | 61.08 | 180,529 | +0.43(+0.70%) |
Aug 09, 2017 | 60.60 | 60.84 | 60.14 | 60.65 | 270,056 | -0.11(-0.19%) |
Aug 08, 2017 | 60.23 | 60.81 | 60.23 | 60.77 | 141,643 | +0.52(+0.86%) |
Aug 07, 2017 | 60.08 | 60.35 | 59.83 | 60.25 | 123,260 | +0.17(+0.28%) |
Aug 04, 2017 | 59.93 | 60.20 | 59.72 | 60.07 | 135,450 | +0.05(+0.08%) |
Aug 03, 2017 | 60.02 | 60.09 | 59.61 | 60.03 | 273,110 | +0.13(+0.22%) |
Aug 02, 2017 | 60.41 | 60.41 | 59.50 | 59.90 | 268,666 | -0.32(-0.53%) |
Aug 01, 2017 | 58.30 | 60.26 | 58.30 | 60.21 | 281,781 | +0.95(+1.61%) |
Jul 31, 2017 | 59.33 | 59.69 | 58.60 | 59.26 | 176,101 | +0.02(+0.04%) |
Jul 28, 2017 | 59.40 | 59.59 | 59.01 | 59.24 | 117,871 | -0.33(-0.55%) |
Jul 27, 2017 | 59.42 | 59.72 | 58.76 | 59.56 | 160,721 | +0.20(+0.33%) |
Jul 26, 2017 | 59.11 | 59.52 | 58.89 | 59.37 | 189,464 | +0.20(+0.34%) |
Jul 25, 2017 | 58.25 | 59.24 | 57.36 | 59.16 | 305,817 | +0.91(+1.57%) |
Jul 24, 2017 | 58.79 | 58.93 | 58.06 | 58.25 | 188,954 | -0.55(-0.93%) |
Jul 21, 2017 | 58.57 | 58.82 | 57.81 | 58.80 | 277,803 | +1.03(+1.79%) |
Jul 20, 2017 | 57.32 | 57.91 | 57.07 | 57.76 | 151,444 | +0.51(+0.90%) |
Jul 19, 2017 | 56.69 | 57.25 | 56.60 | 57.25 | 162,255 | +0.64(+1.12%) |
Jul 18, 2017 | 56.62 | 56.75 | 56.30 | 56.61 | 143,609 | +0.05(+0.09%) |
Jul 17, 2017 | 56.54 | 56.70 | 56.31 | 56.57 | 175,370 | -0.02(-0.04%) |
Jul 14, 2017 | 56.52 | 57.15 | 56.26 | 56.59 | 141,730 | +0.27(+0.48%) |
Jul 13, 2017 | 56.86 | 56.86 | 55.97 | 56.32 | 186,031 | -0.51(-0.90%) |
Jul 12, 2017 | 56.64 | 57.09 | 56.58 | 56.83 | 179,582 | +0.81(+1.45%) |
Jul 11, 2017 | 56.61 | 56.90 | 55.73 | 56.02 | 257,269 | -0.59(-1.04%) |
Jul 10, 2017 | 57.14 | 57.36 | 56.59 | 56.61 | 188,806 | -0.64(-1.11%) |
Jul 07, 2017 | 56.61 | 57.40 | 56.53 | 57.24 | 157,304 | +0.75(+1.33%) |
Jul 06, 2017 | 56.26 | 56.94 | 56.17 | 56.49 | 249,328 | -0.09(-0.16%) |
Jul 05, 2017 | 56.66 | 56.83 | 56.10 | 56.58 | 182,733 | -0.15(-0.26%) |
Jul 03, 2017 | 57.05 | 57.24 | 56.73 | 56.73 | 76,484 | -0.11(-0.20%) |
Jun 30, 2017 | 56.67 | 57.30 | 56.20 | 56.84 | 216,982 | +0.16(+0.29%) |
Jun 29, 2017 | 56.80 | 56.80 | 56.06 | 56.68 | 337,337 | -0.41(-0.71%) |
Jun 28, 2017 | 58.14 | 58.41 | 57.07 | 57.09 | 738,108 | -0.86(-1.48%) |
Jun 27, 2017 | 58.26 | 58.49 | 57.42 | 57.94 | 519,166 | +0.17(+0.30%) |
Jun 26, 2017 | 57.54 | 58.17 | 57.26 | 57.77 | 293,521 | +0.19(+0.33%) |
Jun 23, 2017 | 57.77 | 58.13 | 57.46 | 57.58 | 321,865 | -0.13(-0.23%) |
Jun 22, 2017 | 57.97 | 58.20 | 57.66 | 57.71 | 156,721 | -0.23(-0.39%) |
Jun 21, 2017 | 58.43 | 58.50 | 57.70 | 57.94 | 159,947 | -0.44(-0.75%) |
Jun 20, 2017 | 58.36 | 58.58 | 58.19 | 58.38 | 185,397 | -0.11(-0.19%) |
Jun 19, 2017 | 58.89 | 58.89 | 58.28 | 58.49 | 229,859 | -0.32(-0.54%) |
Jun 16, 2017 | 57.90 | 58.92 | 57.79 | 58.81 | 576,312 | +0.21(+0.36%) |
Jun 15, 2017 | 58.15 | 58.62 | 57.96 | 58.60 | 170,016 | +0.00(+0.00%) |
Jun 14, 2017 | 58.67 | 59.12 | 58.28 | 58.60 | 201,806 | +0.27(+0.46%) |
Jun 13, 2017 | 58.22 | 58.54 | 57.99 | 58.33 | 175,729 | +0.19(+0.32%) |
Jun 12, 2017 | 58.51 | 58.80 | 57.70 | 58.14 | 251,846 | -0.29(-0.49%) |
Jun 09, 2017 | 57.94 | 58.45 | 57.75 | 58.43 | 220,635 | +0.36(+0.62%) |
Jun 08, 2017 | 57.86 | 58.18 | 57.24 | 58.07 | 183,454 | +0.23(+0.39%) |
Jun 07, 2017 | 57.97 | 58.36 | 57.76 | 57.84 | 205,457 | -0.11(-0.20%) |
Jun 06, 2017 | 58.11 | 58.34 | 57.85 | 57.96 | 259,278 | -0.23(-0.39%) |
Jun 05, 2017 | 58.68 | 58.81 | 58.18 | 58.19 | 275,697 | -0.77(-1.30%) |
Jun 02, 2017 | 58.83 | 59.42 | 58.29 | 58.95 | 223,340 | +0.47(+0.81%) |