Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.23 | 62.36 | 62.22 | 62.35 | 18,053,398 | +0.17(+0.27%) |
Aug 30, 2017 | 62.04 | 62.21 | 62.03 | 62.18 | 19,084,924 | +0.17(+0.27%) |
Aug 29, 2017 | 61.94 | 62.04 | 61.92 | 62.01 | 12,776,670 | -0.08(-0.12%) |
Aug 28, 2017 | 62.12 | 62.12 | 62.03 | 62.09 | 7,334,499 | +0.01(+0.01%) |
Aug 25, 2017 | 61.96 | 62.11 | 61.94 | 62.09 | 9,410,693 | +0.11(+0.18%) |
Aug 24, 2017 | 61.91 | 61.98 | 61.85 | 61.97 | 12,049,826 | +0.09(+0.15%) |
Aug 23, 2017 | 61.77 | 61.91 | 61.73 | 61.88 | 9,164,667 | +0.01(+0.01%) |
Aug 22, 2017 | 61.68 | 61.93 | 61.64 | 61.87 | 18,447,008 | +0.25(+0.41%) |
Aug 21, 2017 | 61.63 | 61.66 | 61.54 | 61.62 | 11,031,456 | +0.06(+0.10%) |
Aug 18, 2017 | 61.57 | 61.71 | 61.43 | 61.56 | 20,354,178 | +0.09(+0.15%) |
Aug 17, 2017 | 61.73 | 61.79 | 61.43 | 61.47 | 20,052,896 | -0.34(-0.56%) |
Aug 16, 2017 | 61.85 | 61.91 | 61.79 | 61.81 | 16,647,976 | +0.01(+0.01%) |
Aug 15, 2017 | 61.79 | 61.85 | 61.74 | 61.80 | 9,705,824 | +0.02(+0.03%) |
Aug 14, 2017 | 61.64 | 61.89 | 61.64 | 61.78 | 17,855,698 | +0.32(+0.53%) |
Aug 11, 2017 | 61.49 | 61.55 | 61.41 | 61.46 | 24,773,202 | +0.11(+0.17%) |
Aug 10, 2017 | 61.62 | 61.68 | 61.30 | 61.35 | 35,168,064 | -0.39(-0.64%) |
Aug 09, 2017 | 61.86 | 61.92 | 61.71 | 61.75 | 21,316,626 | -0.24(-0.39%) |
Aug 08, 2017 | 62.23 | 62.28 | 61.92 | 61.99 | 26,336,922 | -0.27(-0.43%) |
Aug 07, 2017 | 62.28 | 62.28 | 62.21 | 62.25 | 7,395,659 | -0.03(-0.05%) |
Aug 04, 2017 | 62.27 | 62.30 | 62.22 | 62.28 | 9,167,439 | +0.01(+0.02%) |
Aug 03, 2017 | 62.33 | 62.39 | 62.23 | 62.27 | 13,567,674 | -0.12(-0.19%) |
Aug 02, 2017 | 62.37 | 62.44 | 62.35 | 62.39 | 10,547,271 | +0.01(+0.02%) |
Aug 01, 2017 | 62.36 | 62.41 | 62.33 | 62.37 | 21,227,668 | +0.06(+0.10%) |
Jul 31, 2017 | 62.23 | 62.37 | 62.23 | 62.31 | 13,954,436 | +0.00(+0.00%) |
Jul 28, 2017 | 62.27 | 62.31 | 62.21 | 62.31 | 7,056,210 | +0.01(+0.01%) |
Jul 27, 2017 | 62.35 | 62.37 | 62.24 | 62.31 | 16,586,891 | -0.05(-0.08%) |
Jul 26, 2017 | 62.35 | 62.40 | 62.28 | 62.35 | 10,387,129 | +0.09(+0.15%) |
Jul 25, 2017 | 62.28 | 62.31 | 62.23 | 62.26 | 10,405,812 | +0.03(+0.04%) |
Jul 24, 2017 | 62.17 | 62.23 | 62.13 | 62.23 | 6,716,901 | +0.05(+0.08%) |
Jul 21, 2017 | 62.22 | 62.23 | 62.14 | 62.19 | 12,778,576 | -0.05(-0.08%) |
Jul 20, 2017 | 62.26 | 62.27 | 62.14 | 62.23 | 16,876,474 | +0.03(+0.06%) |
Jul 19, 2017 | 62.16 | 62.26 | 62.12 | 62.20 | 11,772,766 | +0.11(+0.17%) |
Jul 18, 2017 | 62.05 | 62.12 | 62.00 | 62.09 | 13,157,187 | +0.03(+0.05%) |
Jul 17, 2017 | 62.06 | 62.09 | 62.01 | 62.07 | 14,494,082 | +0.02(+0.03%) |
Jul 14, 2017 | 61.91 | 62.07 | 61.85 | 62.05 | 18,016,476 | +0.18(+0.28%) |
Jul 13, 2017 | 61.83 | 61.90 | 61.76 | 61.87 | 16,757,792 | +0.05(+0.08%) |
Jul 12, 2017 | 61.67 | 61.82 | 61.59 | 61.82 | 25,654,670 | +0.40(+0.65%) |
Jul 11, 2017 | 61.46 | 61.48 | 61.34 | 61.42 | 13,214,676 | -0.04(-0.07%) |
Jul 10, 2017 | 61.39 | 61.49 | 61.37 | 61.46 | 17,531,200 | +0.07(+0.11%) |
Jul 07, 2017 | 61.40 | 61.47 | 61.29 | 61.39 | 22,446,112 | -0.06(-0.09%) |
Jul 06, 2017 | 61.58 | 61.60 | 61.35 | 61.45 | 22,640,218 | -0.15(-0.25%) |
Jul 05, 2017 | 61.70 | 61.75 | 61.56 | 61.60 | 23,213,598 | -0.05(-0.08%) |
Jul 03, 2017 | 61.68 | 61.85 | 61.59 | 61.65 | 19,807,566 | -0.03(-0.05%) |
Jun 30, 2017 | 61.62 | 61.75 | 61.56 | 61.68 | 11,753,166 | +0.15(+0.24%) |
Jun 29, 2017 | 61.59 | 61.68 | 61.45 | 61.54 | 20,847,396 | -0.15(-0.25%) |
Jun 28, 2017 | 61.56 | 61.72 | 61.49 | 61.69 | 13,979,315 | +0.25(+0.41%) |
Jun 27, 2017 | 61.63 | 61.65 | 61.40 | 61.44 | 21,914,776 | -0.20(-0.32%) |
Jun 26, 2017 | 61.54 | 61.66 | 61.52 | 61.63 | 13,619,701 | +0.08(+0.14%) |
Jun 23, 2017 | 61.33 | 61.56 | 61.32 | 61.55 | 16,246,566 | +0.25(+0.41%) |
Jun 22, 2017 | 61.19 | 61.33 | 61.15 | 61.30 | 26,795,656 | +0.17(+0.27%) |
Jun 21, 2017 | 61.49 | 61.52 | 61.08 | 61.13 | 38,300,528 | -0.36(-0.58%) |
Jun 20, 2017 | 61.52 | 61.56 | 61.48 | 61.49 | 26,249,908 | -0.22(-0.35%) |
Jun 19, 2017 | 61.63 | 61.73 | 61.61 | 61.70 | 9,168,704 | +0.19(+0.31%) |
Jun 16, 2017 | 61.68 | 61.68 | 61.50 | 61.52 | 17,190,004 | -0.10(-0.17%) |
Jun 15, 2017 | 61.70 | 61.73 | 61.49 | 61.62 | 15,562,770 | -0.24(-0.38%) |
Jun 14, 2017 | 61.93 | 61.93 | 61.77 | 61.86 | 12,682,772 | +0.01(+0.01%) |
Jun 13, 2017 | 61.77 | 61.86 | 61.76 | 61.85 | 12,381,400 | +0.11(+0.18%) |
Jun 12, 2017 | 61.66 | 61.79 | 61.61 | 61.74 | 14,186,436 | +0.10(+0.17%) |
Jun 09, 2017 | 61.65 | 61.73 | 61.55 | 61.63 | 14,924,175 | +0.05(+0.08%) |
Jun 08, 2017 | 61.55 | 61.65 | 61.44 | 61.59 | 20,360,004 | +0.05(+0.08%) |
Jun 07, 2017 | 61.72 | 61.72 | 61.46 | 61.54 | 19,100,044 | -0.13(-0.20%) |
Jun 06, 2017 | 61.75 | 61.77 | 61.63 | 61.66 | 20,615,432 | -0.10(-0.16%) |
Jun 05, 2017 | 61.79 | 61.86 | 61.73 | 61.76 | 14,880,508 | -0.06(-0.09%) |
Jun 02, 2017 | 61.79 | 61.87 | 61.76 | 61.82 | 13,601,179 | +0.03(+0.06%) |