Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.84 | 63.28 | 62.84 | 63.11 | 2,064,978 | +0.15(+0.23%) |
Sep 28, 2017 | 62.47 | 63.02 | 62.19 | 62.96 | 2,177,760 | +0.38(+0.60%) |
Sep 27, 2017 | 61.79 | 62.71 | 61.79 | 62.59 | 2,502,004 | +1.05(+1.70%) |
Sep 26, 2017 | 61.67 | 62.17 | 61.48 | 61.54 | 2,787,392 | -0.21(-0.34%) |
Sep 25, 2017 | 61.52 | 61.77 | 60.56 | 61.75 | 1,815,440 | +0.16(+0.25%) |
Sep 22, 2017 | 61.19 | 61.71 | 61.19 | 61.60 | 2,033,980 | +0.20(+0.33%) |
Sep 21, 2017 | 61.08 | 61.83 | 61.03 | 61.39 | 1,785,469 | +0.15(+0.24%) |
Sep 20, 2017 | 60.92 | 61.44 | 60.71 | 61.25 | 2,326,377 | +0.32(+0.53%) |
Sep 19, 2017 | 60.41 | 61.18 | 60.35 | 60.92 | 2,024,387 | +0.62(+1.02%) |
Sep 18, 2017 | 60.03 | 60.47 | 59.83 | 60.31 | 2,191,493 | +0.25(+0.41%) |
Sep 15, 2017 | 60.64 | 60.91 | 59.98 | 60.06 | 3,841,394 | -0.73(-1.21%) |
Sep 14, 2017 | 60.72 | 60.91 | 60.42 | 60.80 | 1,337,893 | +0.15(+0.24%) |
Sep 13, 2017 | 60.52 | 60.70 | 60.42 | 60.65 | 1,452,736 | -0.15(-0.24%) |
Sep 12, 2017 | 60.14 | 60.85 | 60.06 | 60.80 | 1,434,596 | +0.61(+1.02%) |
Sep 11, 2017 | 60.13 | 60.74 | 60.06 | 60.18 | 2,114,253 | +0.34(+0.57%) |
Sep 08, 2017 | 59.06 | 60.17 | 58.88 | 59.84 | 2,104,280 | +0.95(+1.62%) |
Sep 07, 2017 | 60.19 | 60.19 | 58.55 | 58.89 | 3,059,592 | -1.35(-2.24%) |
Sep 06, 2017 | 59.80 | 60.62 | 59.74 | 60.24 | 3,218,342 | +0.75(+1.26%) |
Sep 05, 2017 | 59.58 | 59.60 | 59.03 | 59.49 | 3,078,129 | -0.14(-0.23%) |
Sep 01, 2017 | 59.38 | 59.86 | 59.17 | 59.62 | 1,537,452 | +0.39(+0.66%) |
Aug 31, 2017 | 59.52 | 59.53 | 59.11 | 59.23 | 1,908,665 | -0.15(-0.25%) |
Aug 30, 2017 | 59.34 | 59.71 | 59.20 | 59.38 | 1,608,984 | +0.01(+0.02%) |
Aug 29, 2017 | 59.51 | 59.53 | 59.02 | 59.37 | 1,366,998 | -0.44(-0.74%) |
Aug 28, 2017 | 60.02 | 60.18 | 59.64 | 59.81 | 1,391,658 | -0.10(-0.17%) |
Aug 25, 2017 | 59.51 | 60.19 | 59.35 | 59.91 | 1,968,967 | +0.65(+1.10%) |
Aug 24, 2017 | 60.08 | 60.15 | 59.03 | 59.26 | 1,654,426 | -0.29(-0.49%) |
Aug 23, 2017 | 59.85 | 60.09 | 59.52 | 59.55 | 1,400,438 | -0.44(-0.73%) |
Aug 22, 2017 | 59.29 | 60.18 | 59.06 | 59.99 | 1,754,263 | +0.87(+1.47%) |
Aug 21, 2017 | 59.16 | 59.32 | 58.68 | 59.12 | 1,765,228 | -0.04(-0.06%) |
Aug 18, 2017 | 59.51 | 59.60 | 59.15 | 59.16 | 2,022,443 | -0.51(-0.86%) |
Aug 17, 2017 | 60.53 | 60.74 | 59.67 | 59.67 | 1,832,309 | -0.83(-1.38%) |
Aug 16, 2017 | 60.42 | 60.84 | 60.35 | 60.50 | 1,780,379 | +0.18(+0.30%) |
Aug 15, 2017 | 60.14 | 60.67 | 60.08 | 60.32 | 1,684,633 | +0.43(+0.72%) |
Aug 14, 2017 | 60.33 | 60.33 | 59.72 | 59.89 | 1,358,849 | +0.35(+0.58%) |
Aug 11, 2017 | 59.86 | 59.93 | 59.41 | 59.54 | 2,257,717 | -0.14(-0.23%) |
Aug 10, 2017 | 59.82 | 60.23 | 59.58 | 59.68 | 3,003,330 | -0.52(-0.87%) |
Aug 09, 2017 | 58.87 | 60.22 | 58.87 | 60.20 | 1,881,295 | +1.08(+1.83%) |
Aug 08, 2017 | 58.81 | 59.26 | 58.62 | 59.12 | 2,512,865 | +0.16(+0.28%) |
Aug 07, 2017 | 59.61 | 59.69 | 58.95 | 58.95 | 2,549,203 | -0.41(-0.69%) |
Aug 04, 2017 | 60.04 | 60.12 | 59.03 | 59.37 | 3,017,941 | -0.30(-0.51%) |
Aug 03, 2017 | 58.62 | 60.40 | 57.90 | 59.67 | 4,460,375 | -1.71(-2.79%) |
Aug 02, 2017 | 61.62 | 61.65 | 61.13 | 61.38 | 1,948,613 | -0.24(-0.39%) |
Aug 01, 2017 | 61.17 | 61.63 | 60.95 | 61.62 | 2,444,293 | +0.52(+0.85%) |
Jul 31, 2017 | 60.70 | 61.28 | 60.56 | 61.10 | 2,274,366 | +0.31(+0.51%) |
Jul 28, 2017 | 60.63 | 60.95 | 60.27 | 60.79 | 1,285,624 | +0.22(+0.36%) |
Jul 27, 2017 | 60.71 | 60.93 | 60.15 | 60.57 | 1,811,047 | -0.19(-0.32%) |
Jul 26, 2017 | 60.75 | 61.31 | 60.65 | 60.76 | 1,789,611 | -0.04(-0.06%) |
Jul 25, 2017 | 61.60 | 61.76 | 60.79 | 60.80 | 1,918,431 | -0.34(-0.55%) |
Jul 24, 2017 | 60.89 | 61.63 | 60.73 | 61.13 | 3,926,706 | +0.16(+0.26%) |
Jul 21, 2017 | 60.28 | 61.14 | 60.28 | 60.98 | 2,493,312 | +0.68(+1.12%) |
Jul 20, 2017 | 60.14 | 60.41 | 60.04 | 60.30 | 2,157,271 | +0.11(+0.18%) |
Jul 19, 2017 | 60.40 | 60.46 | 59.93 | 60.19 | 2,218,293 | +0.00(+0.00%) |
Jul 18, 2017 | 60.08 | 60.30 | 59.84 | 60.19 | 2,197,731 | -0.09(-0.15%) |
Jul 17, 2017 | 60.09 | 60.83 | 59.91 | 60.28 | 2,317,040 | +0.25(+0.41%) |
Jul 14, 2017 | 60.78 | 60.78 | 59.96 | 60.04 | 3,113,532 | -1.22(-1.99%) |
Jul 13, 2017 | 61.02 | 61.67 | 60.58 | 61.25 | 3,453,298 | +0.92(+1.53%) |
Jul 12, 2017 | 59.93 | 60.33 | 59.71 | 60.33 | 2,906,442 | +0.41(+0.69%) |
Jul 11, 2017 | 60.05 | 60.54 | 59.75 | 59.92 | 3,290,670 | -0.07(-0.12%) |
Jul 10, 2017 | 60.37 | 60.47 | 59.99 | 59.99 | 3,397,291 | -0.38(-0.64%) |
Jul 07, 2017 | 60.57 | 60.86 | 60.15 | 60.37 | 2,829,972 | -0.05(-0.08%) |
Jul 06, 2017 | 60.60 | 61.08 | 60.30 | 60.42 | 2,967,101 | -0.19(-0.32%) |
Jul 05, 2017 | 61.05 | 61.20 | 60.42 | 60.61 | 2,936,132 | -0.46(-0.75%) |