Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.93 | 60.50 | 59.89 | 60.45 | 1,242,805 | +0.54(+0.91%) |
Aug 30, 2017 | 59.75 | 60.01 | 59.71 | 59.91 | 716,141 | +0.11(+0.18%) |
Aug 29, 2017 | 59.11 | 59.88 | 59.04 | 59.80 | 709,621 | +0.18(+0.30%) |
Aug 28, 2017 | 59.82 | 60.00 | 59.37 | 59.62 | 451,929 | -0.13(-0.22%) |
Aug 25, 2017 | 60.02 | 60.21 | 59.63 | 59.76 | 603,849 | +0.01(+0.02%) |
Aug 24, 2017 | 59.78 | 60.24 | 59.70 | 59.75 | 794,705 | +0.05(+0.08%) |
Aug 23, 2017 | 59.82 | 59.93 | 59.35 | 59.70 | 857,058 | -0.46(-0.76%) |
Aug 22, 2017 | 59.80 | 60.29 | 59.57 | 60.16 | 722,038 | +0.54(+0.90%) |
Aug 21, 2017 | 60.09 | 60.21 | 59.48 | 59.62 | 625,206 | -0.54(-0.89%) |
Aug 18, 2017 | 59.84 | 60.38 | 59.70 | 60.16 | 915,544 | +0.14(+0.24%) |
Aug 17, 2017 | 60.24 | 60.47 | 59.99 | 60.01 | 1,328,946 | -0.31(-0.51%) |
Aug 16, 2017 | 60.62 | 60.63 | 60.29 | 60.32 | 566,693 | +0.00(+0.00%) |
Aug 15, 2017 | 60.45 | 60.62 | 60.28 | 60.32 | 561,786 | -0.01(-0.02%) |
Aug 14, 2017 | 60.21 | 60.66 | 60.08 | 60.33 | 806,164 | +0.52(+0.86%) |
Aug 11, 2017 | 59.84 | 60.23 | 59.65 | 59.81 | 744,824 | -0.15(-0.25%) |
Aug 10, 2017 | 60.44 | 60.61 | 59.92 | 59.97 | 646,563 | -0.78(-1.29%) |
Aug 09, 2017 | 60.84 | 61.01 | 60.43 | 60.75 | 928,472 | -0.23(-0.38%) |
Aug 08, 2017 | 61.25 | 61.55 | 60.82 | 60.98 | 622,104 | -0.37(-0.61%) |
Aug 07, 2017 | 61.59 | 61.73 | 61.29 | 61.35 | 671,472 | -0.32(-0.51%) |
Aug 04, 2017 | 61.87 | 61.39 | 61.67 | 852,986 | +0.11(+0.19%) | |
Aug 03, 2017 | 61.49 | 62.08 | 60.99 | 61.55 | 1,128,227 | +0.16(+0.26%) |
Aug 02, 2017 | 58.60 | 62.10 | 58.25 | 61.39 | 3,358,951 | +2.49(+4.24%) |
Aug 01, 2017 | 59.01 | 59.33 | 58.39 | 58.90 | 1,256,496 | +0.04(+0.06%) |
Jul 31, 2017 | 59.27 | 59.27 | 58.83 | 58.86 | 810,949 | -0.26(-0.44%) |
Jul 28, 2017 | 58.91 | 59.26 | 58.58 | 59.12 | 911,691 | +0.24(+0.41%) |
Jul 27, 2017 | 58.90 | 58.97 | 58.49 | 58.88 | 1,221,485 | +0.09(+0.15%) |
Jul 26, 2017 | 59.05 | 59.22 | 58.64 | 58.79 | 666,852 | -0.26(-0.44%) |
Jul 25, 2017 | 58.90 | 59.17 | 58.61 | 59.05 | 918,687 | +0.54(+0.93%) |
Jul 24, 2017 | 58.36 | 58.66 | 58.33 | 58.50 | 718,215 | +0.29(+0.49%) |
Jul 21, 2017 | 58.17 | 58.23 | 57.82 | 58.22 | 1,147,044 | -0.22(-0.38%) |
Jul 20, 2017 | 58.86 | 58.99 | 58.37 | 58.44 | 680,059 | -0.46(-0.78%) |
Jul 19, 2017 | 58.90 | 58.90 | 58.57 | 58.90 | 776,437 | +0.20(+0.34%) |
Jul 18, 2017 | 58.93 | 59.02 | 58.60 | 58.69 | 562,534 | -0.44(-0.74%) |
Jul 17, 2017 | 59.13 | 59.21 | 58.75 | 59.13 | 1,061,612 | -0.03(-0.05%) |
Jul 14, 2017 | 59.07 | 59.34 | 58.85 | 59.16 | 793,916 | +0.13(+0.23%) |
Jul 13, 2017 | 59.48 | 59.49 | 58.97 | 59.03 | 769,340 | -0.44(-0.74%) |
Jul 12, 2017 | 59.26 | 59.55 | 59.15 | 59.47 | 1,018,869 | +0.57(+0.97%) |
Jul 11, 2017 | 58.92 | 59.09 | 58.04 | 58.90 | 1,067,931 | -0.08(-0.13%) |
Jul 10, 2017 | 58.82 | 59.39 | 58.66 | 58.97 | 1,122,493 | +0.13(+0.23%) |
Jul 07, 2017 | 58.64 | 59.30 | 58.37 | 58.84 | 888,830 | +0.37(+0.64%) |
Jul 06, 2017 | 58.27 | 58.61 | 58.03 | 58.47 | 1,098,807 | -0.05(-0.08%) |
Jul 05, 2017 | 58.52 | 58.88 | 58.45 | 58.51 | 1,035,205 | +0.01(+0.02%) |
Jul 03, 2017 | 58.30 | 58.95 | 58.05 | 58.50 | 589,111 | +0.61(+1.06%) |
Jun 30, 2017 | 57.67 | 58.25 | 57.67 | 57.89 | 2,139,892 | +0.54(+0.95%) |
Jun 29, 2017 | 57.99 | 58.12 | 56.93 | 57.35 | 1,924,559 | -0.54(-0.94%) |
Jun 28, 2017 | 57.78 | 58.12 | 57.57 | 57.89 | 887,848 | +0.46(+0.80%) |
Jun 27, 2017 | 57.65 | 57.75 | 57.43 | 57.43 | 808,854 | -0.32(-0.55%) |
Jun 26, 2017 | 58.03 | 58.29 | 57.58 | 57.75 | 1,213,654 | -0.01(-0.02%) |
Jun 23, 2017 | 57.86 | 58.04 | 57.71 | 57.76 | 1,729,648 | -0.14(-0.25%) |
Jun 22, 2017 | 57.86 | 58.14 | 57.60 | 57.90 | 1,040,430 | +0.07(+0.12%) |
Jun 21, 2017 | 59.11 | 59.13 | 57.78 | 57.83 | 2,075,938 | -1.30(-2.20%) |
Jun 20, 2017 | 59.92 | 59.98 | 59.10 | 59.13 | 1,023,119 | -0.95(-1.57%) |
Jun 19, 2017 | 59.77 | 60.11 | 59.57 | 60.08 | 740,215 | +0.51(+0.85%) |
Jun 16, 2017 | 59.54 | 59.85 | 59.20 | 59.57 | 1,532,128 | +0.11(+0.19%) |
Jun 15, 2017 | 58.47 | 59.49 | 58.40 | 59.46 | 819,506 | +0.64(+1.09%) |
Jun 14, 2017 | 59.33 | 59.37 | 58.71 | 58.82 | 942,292 | -0.40(-0.68%) |
Jun 13, 2017 | 59.06 | 59.42 | 58.91 | 59.22 | 614,481 | +0.28(+0.47%) |
Jun 12, 2017 | 59.50 | 59.81 | 58.86 | 58.94 | 1,258,140 | -0.59(-0.99%) |
Jun 09, 2017 | 59.23 | 59.99 | 59.14 | 59.54 | 1,656,449 | +0.40(+0.68%) |
Jun 08, 2017 | 59.19 | 58.46 | 59.13 | 1,247,210 | +0.41(+0.70%) | |
Jun 07, 2017 | 58.85 | 59.01 | 58.44 | 58.72 | 1,121,583 | +0.03(+0.05%) |
Jun 06, 2017 | 58.58 | 58.94 | 58.46 | 58.70 | 1,316,149 | -0.29(-0.49%) |
Jun 05, 2017 | 59.05 | 59.30 | 58.86 | 58.98 | 777,335 | -0.06(-0.10%) |
Jun 02, 2017 | 58.78 | 59.35 | 58.56 | 59.04 | 1,242,789 | +0.33(+0.57%) |