Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.33 | 64.34 | 63.68 | 64.21 | 3,192,578 | +0.16(+0.25%) |
Aug 30, 2017 | 63.97 | 64.16 | 63.55 | 64.05 | 2,419,682 | +0.08(+0.12%) |
Aug 29, 2017 | 63.97 | 64.35 | 63.78 | 63.97 | 2,215,364 | -0.11(-0.18%) |
Aug 28, 2017 | 64.44 | 64.82 | 63.99 | 64.09 | 2,983,256 | +0.18(+0.28%) |
Aug 25, 2017 | 64.59 | 65.00 | 63.87 | 63.91 | 2,321,818 | -0.34(-0.54%) |
Aug 24, 2017 | 62.87 | 64.67 | 62.87 | 64.26 | 3,215,073 | +1.16(+1.83%) |
Aug 23, 2017 | 62.80 | 63.32 | 62.73 | 63.10 | 1,513,756 | +0.10(+0.16%) |
Aug 22, 2017 | 62.92 | 63.28 | 62.82 | 63.00 | 2,230,741 | +0.25(+0.40%) |
Aug 21, 2017 | 62.37 | 62.85 | 62.17 | 62.75 | 2,201,795 | +0.26(+0.42%) |
Aug 18, 2017 | 61.90 | 62.95 | 61.85 | 62.49 | 2,987,489 | +0.51(+0.83%) |
Aug 17, 2017 | 63.34 | 63.60 | 61.97 | 61.97 | 3,079,205 | -1.64(-2.58%) |
Aug 16, 2017 | 63.83 | 63.96 | 63.41 | 63.61 | 2,791,088 | +0.04(+0.06%) |
Aug 15, 2017 | 63.63 | 63.88 | 63.24 | 63.57 | 2,510,911 | -0.15(-0.24%) |
Aug 14, 2017 | 63.51 | 64.05 | 63.39 | 63.73 | 2,314,882 | +0.33(+0.53%) |
Aug 11, 2017 | 63.13 | 63.67 | 63.03 | 63.39 | 2,445,869 | -0.15(-0.24%) |
Aug 10, 2017 | 64.14 | 64.39 | 63.42 | 63.54 | 2,435,677 | -0.65(-1.01%) |
Aug 09, 2017 | 64.58 | 65.00 | 64.06 | 64.19 | 3,023,519 | -0.40(-0.62%) |
Aug 08, 2017 | 64.46 | 64.81 | 64.22 | 64.59 | 2,432,396 | -0.04(-0.06%) |
Aug 07, 2017 | 64.98 | 65.03 | 64.49 | 64.63 | 2,878,848 | -0.40(-0.62%) |
Aug 04, 2017 | 65.10 | 65.48 | 65.02 | 65.03 | 2,747,651 | -0.04(-0.06%) |
Aug 03, 2017 | 65.92 | 66.19 | 65.03 | 65.07 | 3,199,105 | -0.77(-1.18%) |
Aug 02, 2017 | 64.92 | 66.33 | 64.87 | 65.85 | 3,886,248 | +0.79(+1.21%) |
Aug 01, 2017 | 63.85 | 65.19 | 63.82 | 65.06 | 3,549,532 | +1.43(+2.24%) |
Jul 31, 2017 | 63.73 | 64.11 | 63.63 | 63.63 | 4,792,749 | +0.08(+0.12%) |
Jul 28, 2017 | 64.00 | 64.31 | 63.43 | 63.55 | 2,855,507 | -0.65(-1.02%) |
Jul 27, 2017 | 63.46 | 64.52 | 63.32 | 64.21 | 2,880,459 | +0.62(+0.97%) |
Jul 26, 2017 | 64.34 | 64.37 | 63.53 | 63.59 | 2,308,935 | -0.57(-0.89%) |
Jul 25, 2017 | 63.22 | 64.33 | 63.22 | 64.16 | 3,074,055 | +1.37(+2.18%) |
Jul 24, 2017 | 62.82 | 63.07 | 62.69 | 62.79 | 1,866,291 | -0.15(-0.24%) |
Jul 21, 2017 | 62.53 | 63.31 | 62.28 | 62.94 | 2,883,398 | +0.37(+0.59%) |
Jul 20, 2017 | 63.04 | 63.13 | 62.29 | 62.57 | 1,537,032 | -0.43(-0.68%) |
Jul 19, 2017 | 62.26 | 63.01 | 62.19 | 63.00 | 2,193,080 | +0.73(+1.17%) |
Jul 18, 2017 | 62.37 | 62.40 | 61.93 | 62.27 | 1,762,606 | +0.11(+0.18%) |
Jul 17, 2017 | 62.24 | 62.47 | 62.02 | 62.15 | 2,426,911 | -0.30(-0.47%) |
Jul 14, 2017 | 62.19 | 62.56 | 62.03 | 62.45 | 1,889,837 | +0.36(+0.59%) |
Jul 13, 2017 | 62.25 | 62.49 | 61.62 | 62.09 | 3,052,377 | -0.40(-0.63%) |
Jul 12, 2017 | 62.93 | 63.13 | 62.23 | 62.48 | 2,113,861 | -0.09(-0.15%) |
Jul 11, 2017 | 62.51 | 62.87 | 62.23 | 62.57 | 1,798,150 | -0.08(-0.12%) |
Jul 10, 2017 | 62.66 | 62.96 | 62.55 | 62.65 | 1,972,631 | -0.11(-0.17%) |
Jul 07, 2017 | 62.24 | 62.92 | 61.96 | 62.75 | 2,251,837 | +0.54(+0.87%) |
Jul 06, 2017 | 62.60 | 62.76 | 62.06 | 62.21 | 2,093,892 | -0.33(-0.53%) |
Jul 05, 2017 | 63.25 | 63.25 | 62.41 | 62.55 | 2,598,510 | -0.77(-1.21%) |
Jul 03, 2017 | 63.04 | 63.72 | 63.00 | 63.32 | 1,417,409 | +0.49(+0.79%) |
Jun 30, 2017 | 62.54 | 63.14 | 62.24 | 62.82 | 3,236,243 | +0.62(+1.00%) |
Jun 29, 2017 | 62.37 | 62.92 | 62.14 | 62.20 | 3,308,981 | +0.06(+0.10%) |
Jun 28, 2017 | 61.54 | 62.40 | 61.53 | 62.14 | 3,050,455 | +0.95(+1.55%) |
Jun 27, 2017 | 61.08 | 61.77 | 60.96 | 61.19 | 2,176,960 | +0.23(+0.37%) |
Jun 26, 2017 | 60.99 | 61.27 | 60.82 | 60.96 | 1,991,356 | -0.02(-0.04%) |
Jun 23, 2017 | 59.88 | 61.06 | 59.87 | 60.98 | 3,549,420 | +1.03(+1.72%) |
Jun 22, 2017 | 60.03 | 60.33 | 59.74 | 59.95 | 1,337,397 | +0.02(+0.03%) |
Jun 21, 2017 | 60.44 | 60.60 | 59.74 | 59.94 | 2,729,749 | -0.50(-0.83%) |
Jun 20, 2017 | 61.01 | 61.23 | 59.95 | 60.44 | 3,026,937 | -1.28(-2.08%) |
Jun 19, 2017 | 61.53 | 61.93 | 61.42 | 61.72 | 3,629,457 | +0.23(+0.37%) |
Jun 16, 2017 | 60.35 | 61.52 | 60.18 | 61.49 | 6,411,243 | +1.41(+2.35%) |
Jun 15, 2017 | 59.72 | 60.31 | 59.66 | 60.08 | 2,839,534 | +0.23(+0.38%) |
Jun 14, 2017 | 61.23 | 61.27 | 59.83 | 59.85 | 3,699,524 | -1.41(-2.29%) |
Jun 13, 2017 | 61.00 | 61.33 | 60.70 | 61.26 | 2,425,936 | +0.32(+0.52%) |
Jun 12, 2017 | 60.45 | 61.14 | 60.47 | 60.94 | 3,910,773 | +0.49(+0.80%) |
Jun 09, 2017 | 58.77 | 60.55 | 58.72 | 60.45 | 3,728,638 | +1.65(+2.80%) |
Jun 08, 2017 | 59.22 | 58.35 | 58.80 | 3,204,699 | +0.33(+0.57%) | |
Jun 07, 2017 | 58.23 | 58.62 | 58.01 | 58.47 | 3,364,306 | -0.06(-0.10%) |
Jun 06, 2017 | 58.26 | 58.58 | 57.99 | 58.53 | 2,247,049 | +0.14(+0.23%) |
Jun 05, 2017 | 57.88 | 58.67 | 57.88 | 58.39 | 2,964,081 | +0.37(+0.64%) |
Jun 02, 2017 | 57.87 | 58.36 | 57.63 | 58.02 | 2,831,058 | -0.19(-0.33%) |