Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.35 | 64.36 | 63.70 | 64.23 | 3,191,709 | +0.16(+0.25%) |
Aug 30, 2017 | 63.99 | 64.17 | 63.57 | 64.07 | 2,419,023 | +0.08(+0.12%) |
Aug 29, 2017 | 63.99 | 64.37 | 63.80 | 63.99 | 2,214,761 | -0.11(-0.18%) |
Aug 28, 2017 | 64.46 | 64.83 | 64.01 | 64.11 | 2,982,444 | +0.18(+0.28%) |
Aug 25, 2017 | 64.60 | 65.02 | 63.89 | 63.93 | 2,321,186 | -0.34(-0.54%) |
Aug 24, 2017 | 62.89 | 64.69 | 62.89 | 64.27 | 3,214,198 | +1.16(+1.83%) |
Aug 23, 2017 | 62.82 | 63.34 | 62.75 | 63.12 | 1,513,344 | +0.10(+0.16%) |
Aug 22, 2017 | 62.93 | 63.30 | 62.83 | 63.02 | 2,230,134 | +0.25(+0.40%) |
Aug 21, 2017 | 62.39 | 62.87 | 62.18 | 62.76 | 2,201,196 | +0.26(+0.42%) |
Aug 18, 2017 | 61.92 | 62.97 | 61.87 | 62.50 | 2,986,676 | +0.51(+0.83%) |
Aug 17, 2017 | 63.35 | 63.62 | 61.99 | 61.99 | 3,078,367 | -1.64(-2.58%) |
Aug 16, 2017 | 63.84 | 63.98 | 63.43 | 63.63 | 2,790,328 | +0.04(+0.06%) |
Aug 15, 2017 | 63.65 | 63.90 | 63.26 | 63.59 | 2,510,228 | -0.15(-0.24%) |
Aug 14, 2017 | 63.53 | 64.06 | 63.41 | 63.74 | 2,314,252 | +0.33(+0.53%) |
Aug 11, 2017 | 63.14 | 63.68 | 63.04 | 63.41 | 2,445,203 | -0.15(-0.24%) |
Aug 10, 2017 | 64.15 | 64.41 | 63.44 | 63.56 | 2,435,015 | -0.65(-1.01%) |
Aug 09, 2017 | 64.60 | 65.02 | 64.07 | 64.21 | 3,022,696 | -0.40(-0.62%) |
Aug 08, 2017 | 64.47 | 64.83 | 64.24 | 64.61 | 2,431,734 | -0.04(-0.06%) |
Aug 07, 2017 | 65.00 | 65.04 | 64.50 | 64.65 | 2,878,065 | -0.40(-0.62%) |
Aug 04, 2017 | 65.12 | 65.50 | 65.04 | 65.05 | 2,746,903 | -0.04(-0.06%) |
Aug 03, 2017 | 65.94 | 66.21 | 65.04 | 65.09 | 3,198,234 | -0.78(-1.18%) |
Aug 02, 2017 | 64.94 | 66.34 | 64.88 | 65.86 | 3,885,191 | +0.79(+1.21%) |
Aug 01, 2017 | 63.87 | 65.21 | 63.84 | 65.07 | 3,548,566 | +1.43(+2.24%) |
Jul 31, 2017 | 63.74 | 64.13 | 63.65 | 63.65 | 4,791,445 | +0.08(+0.12%) |
Jul 28, 2017 | 64.02 | 64.33 | 63.45 | 63.57 | 2,854,730 | -0.65(-1.02%) |
Jul 27, 2017 | 63.48 | 64.54 | 63.33 | 64.22 | 2,879,675 | +0.62(+0.97%) |
Jul 26, 2017 | 64.36 | 64.38 | 63.55 | 63.61 | 2,308,306 | -0.57(-0.89%) |
Jul 25, 2017 | 63.23 | 64.35 | 63.23 | 64.18 | 3,073,218 | +1.37(+2.18%) |
Jul 24, 2017 | 62.84 | 63.09 | 62.71 | 62.81 | 1,865,783 | -0.15(-0.24%) |
Jul 21, 2017 | 62.55 | 63.32 | 62.30 | 62.96 | 2,882,614 | +0.37(+0.59%) |
Jul 20, 2017 | 63.05 | 63.14 | 62.31 | 62.59 | 1,536,614 | -0.43(-0.68%) |
Jul 19, 2017 | 62.28 | 63.03 | 62.21 | 63.01 | 2,192,483 | +0.73(+1.17%) |
Jul 18, 2017 | 62.38 | 62.41 | 61.94 | 62.28 | 1,762,126 | +0.11(+0.18%) |
Jul 17, 2017 | 62.25 | 62.48 | 62.04 | 62.17 | 2,426,251 | -0.30(-0.47%) |
Jul 14, 2017 | 62.21 | 62.58 | 62.05 | 62.47 | 1,889,323 | +0.36(+0.59%) |
Jul 13, 2017 | 62.27 | 62.51 | 61.64 | 62.10 | 3,051,546 | -0.40(-0.63%) |
Jul 12, 2017 | 62.95 | 63.15 | 62.25 | 62.50 | 2,113,285 | -0.09(-0.15%) |
Jul 11, 2017 | 62.53 | 62.89 | 62.25 | 62.59 | 1,797,661 | -0.08(-0.12%) |
Jul 10, 2017 | 62.68 | 62.98 | 62.57 | 62.66 | 1,972,095 | -0.11(-0.17%) |
Jul 07, 2017 | 62.25 | 62.94 | 61.97 | 62.77 | 2,251,225 | +0.54(+0.87%) |
Jul 06, 2017 | 62.62 | 62.77 | 62.08 | 62.23 | 2,093,322 | -0.33(-0.53%) |
Jul 05, 2017 | 63.27 | 63.27 | 62.43 | 62.57 | 2,597,803 | -0.77(-1.21%) |
Jul 03, 2017 | 63.05 | 63.74 | 63.01 | 63.33 | 1,417,023 | +0.49(+0.79%) |
Jun 30, 2017 | 62.56 | 63.16 | 62.25 | 62.84 | 3,235,362 | +0.62(+1.00%) |
Jun 29, 2017 | 62.39 | 62.94 | 62.16 | 62.22 | 3,308,081 | +0.06(+0.10%) |
Jun 28, 2017 | 61.56 | 62.41 | 61.55 | 62.16 | 3,049,625 | +0.95(+1.55%) |
Jun 27, 2017 | 61.09 | 61.78 | 60.98 | 61.21 | 2,176,368 | +0.23(+0.37%) |
Jun 26, 2017 | 61.01 | 61.29 | 60.84 | 60.98 | 1,990,814 | -0.02(-0.04%) |
Jun 23, 2017 | 59.90 | 61.08 | 59.88 | 61.00 | 3,548,454 | +1.03(+1.72%) |
Jun 22, 2017 | 60.05 | 60.35 | 59.75 | 59.97 | 1,337,033 | +0.02(+0.03%) |
Jun 21, 2017 | 60.45 | 60.62 | 59.75 | 59.95 | 2,729,006 | -0.50(-0.83%) |
Jun 20, 2017 | 61.02 | 61.25 | 59.97 | 60.45 | 3,026,114 | -1.28(-2.08%) |
Jun 19, 2017 | 61.55 | 61.95 | 61.44 | 61.74 | 3,628,469 | +0.23(+0.37%) |
Jun 16, 2017 | 60.36 | 61.54 | 60.20 | 61.51 | 6,409,498 | +1.41(+2.35%) |
Jun 15, 2017 | 59.74 | 60.32 | 59.68 | 60.10 | 2,838,762 | +0.23(+0.38%) |
Jun 14, 2017 | 61.24 | 61.28 | 59.85 | 59.87 | 3,698,517 | -1.41(-2.29%) |
Jun 13, 2017 | 61.02 | 61.35 | 60.72 | 61.27 | 2,425,276 | +0.32(+0.52%) |
Jun 12, 2017 | 60.47 | 61.16 | 60.48 | 60.96 | 3,909,708 | +0.49(+0.80%) |
Jun 09, 2017 | 58.79 | 60.57 | 58.74 | 60.47 | 3,727,624 | +1.65(+2.80%) |
Jun 08, 2017 | 59.23 | 58.36 | 58.82 | 3,203,827 | +0.33(+0.57%) | |
Jun 07, 2017 | 58.24 | 58.63 | 58.02 | 58.49 | 3,363,390 | -0.06(-0.10%) |
Jun 06, 2017 | 58.28 | 58.59 | 58.00 | 58.55 | 2,246,437 | +0.14(+0.23%) |
Jun 05, 2017 | 57.90 | 58.69 | 57.90 | 58.41 | 2,963,275 | +0.37(+0.64%) |
Jun 02, 2017 | 57.88 | 58.37 | 57.64 | 58.04 | 2,830,287 | -0.19(-0.33%) |