Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.65 | 61.32 | 59.67 | 61.00 | 1,865,507 | +0.47(+0.78%) |
Aug 30, 2017 | 60.95 | 61.31 | 60.46 | 60.53 | 655,547 | -0.12(-0.20%) |
Aug 29, 2017 | 60.86 | 61.32 | 60.18 | 60.65 | 1,319,498 | -0.31(-0.51%) |
Aug 28, 2017 | 62.04 | 62.25 | 60.89 | 60.96 | 1,022,713 | -0.78(-1.26%) |
Aug 25, 2017 | 61.90 | 62.12 | 61.62 | 61.74 | 531,194 | +0.05(+0.08%) |
Aug 24, 2017 | 61.69 | 61.75 | 61.24 | 61.69 | 847,358 | -0.01(-0.01%) |
Aug 23, 2017 | 62.08 | 62.45 | 61.53 | 61.70 | 997,113 | -0.44(-0.71%) |
Aug 22, 2017 | 61.45 | 62.16 | 61.22 | 62.14 | 1,358,621 | +0.76(+1.24%) |
Aug 21, 2017 | 61.31 | 61.46 | 60.76 | 61.38 | 623,237 | +0.11(+0.19%) |
Aug 18, 2017 | 61.24 | 61.54 | 60.95 | 61.26 | 1,211,733 | -0.11(-0.19%) |
Aug 17, 2017 | 62.74 | 62.82 | 61.28 | 61.38 | 927,901 | -1.31(-2.09%) |
Aug 16, 2017 | 62.69 | 63.35 | 62.63 | 62.69 | 721,704 | +0.00(+0.00%) |
Aug 15, 2017 | 63.08 | 63.19 | 62.69 | 62.69 | 578,088 | -0.05(-0.08%) |
Aug 14, 2017 | 63.13 | 63.65 | 62.67 | 62.74 | 989,381 | -0.04(-0.06%) |
Aug 11, 2017 | 62.88 | 63.16 | 62.72 | 62.78 | 832,528 | -0.56(-0.89%) |
Aug 10, 2017 | 62.34 | 63.83 | 62.11 | 63.34 | 1,817,483 | +0.84(+1.34%) |
Aug 09, 2017 | 62.15 | 62.52 | 61.51 | 62.50 | 1,110,481 | -0.04(-0.06%) |
Aug 08, 2017 | 62.79 | 63.05 | 62.00 | 62.54 | 1,376,931 | -0.23(-0.36%) |
Aug 07, 2017 | 62.17 | 62.98 | 61.72 | 62.77 | 1,824,120 | +0.75(+1.21%) |
Aug 04, 2017 | 61.96 | 62.16 | 61.47 | 62.02 | 944,418 | +0.31(+0.50%) |
Aug 03, 2017 | 62.56 | 63.24 | 61.38 | 61.71 | 1,397,965 | -1.23(-1.96%) |
Aug 02, 2017 | 65.45 | 66.21 | 62.17 | 62.95 | 1,947,395 | -0.47(-0.74%) |
Aug 01, 2017 | 63.96 | 64.46 | 62.52 | 63.42 | 1,708,373 | -0.27(-0.42%) |
Jul 31, 2017 | 65.08 | 65.08 | 63.43 | 63.69 | 1,351,069 | -1.19(-1.83%) |
Jul 28, 2017 | 64.42 | 64.95 | 64.08 | 64.87 | 569,071 | +0.50(+0.77%) |
Jul 27, 2017 | 64.99 | 64.99 | 63.87 | 64.38 | 783,289 | -0.38(-0.59%) |
Jul 26, 2017 | 65.61 | 65.61 | 64.67 | 64.76 | 767,763 | -0.71(-1.09%) |
Jul 25, 2017 | 65.51 | 65.81 | 64.70 | 65.47 | 997,594 | +0.37(+0.57%) |
Jul 24, 2017 | 64.68 | 65.40 | 64.55 | 65.10 | 992,708 | +0.41(+0.63%) |
Jul 21, 2017 | 64.62 | 64.95 | 63.41 | 64.69 | 1,113,326 | +0.04(+0.06%) |
Jul 20, 2017 | 63.92 | 64.90 | 62.65 | 64.65 | 1,988,819 | +0.72(+1.13%) |
Jul 19, 2017 | 63.68 | 64.43 | 63.10 | 63.93 | 865,491 | +0.41(+0.64%) |
Jul 18, 2017 | 63.53 | 63.93 | 63.31 | 63.52 | 985,745 | -0.41(-0.64%) |
Jul 17, 2017 | 63.78 | 64.11 | 63.39 | 63.93 | 972,953 | +0.25(+0.40%) |
Jul 14, 2017 | 63.84 | 63.98 | 63.27 | 63.68 | 1,109,425 | +0.01(+0.01%) |
Jul 13, 2017 | 62.68 | 63.91 | 62.18 | 63.67 | 1,155,380 | +1.30(+2.08%) |
Jul 12, 2017 | 61.70 | 62.48 | 61.18 | 62.37 | 1,654,144 | +1.02(+1.67%) |
Jul 11, 2017 | 61.77 | 62.12 | 61.25 | 61.35 | 1,018,925 | -0.78(-1.26%) |
Jul 10, 2017 | 62.60 | 62.96 | 62.00 | 62.13 | 858,129 | -0.30(-0.48%) |
Jul 07, 2017 | 61.62 | 62.78 | 61.23 | 62.43 | 971,752 | +1.16(+1.90%) |
Jul 06, 2017 | 62.16 | 62.48 | 60.98 | 61.27 | 1,550,847 | -1.36(-2.18%) |
Jul 05, 2017 | 61.48 | 63.10 | 61.48 | 62.63 | 1,457,206 | +0.99(+1.61%) |
Jul 03, 2017 | 60.89 | 61.92 | 60.67 | 61.64 | 759,593 | +1.03(+1.70%) |
Jun 30, 2017 | 60.21 | 60.79 | 59.20 | 60.61 | 1,560,822 | +0.82(+1.37%) |
Jun 29, 2017 | 60.18 | 60.54 | 59.32 | 59.79 | 1,083,195 | -0.36(-0.59%) |
Jun 28, 2017 | 60.77 | 61.03 | 59.79 | 60.14 | 1,077,757 | -0.24(-0.39%) |
Jun 27, 2017 | 60.38 | 61.35 | 60.29 | 60.38 | 1,026,986 | -0.12(-0.20%) |
Jun 26, 2017 | 61.52 | 61.72 | 60.45 | 60.50 | 1,016,951 | -1.02(-1.65%) |
Jun 23, 2017 | 61.51 | 61.93 | 60.88 | 61.52 | 1,513,172 | +0.15(+0.24%) |
Jun 22, 2017 | 61.63 | 61.71 | 61.05 | 61.37 | 1,095,001 | -0.15(-0.25%) |
Jun 21, 2017 | 61.85 | 62.44 | 61.43 | 61.53 | 1,726,871 | -0.43(-0.70%) |
Jun 20, 2017 | 62.91 | 63.20 | 61.79 | 61.96 | 2,293,250 | -1.25(-1.98%) |
Jun 19, 2017 | 62.81 | 63.78 | 62.39 | 63.21 | 1,684,730 | +0.70(+1.12%) |
Jun 16, 2017 | 62.28 | 63.04 | 62.11 | 62.51 | 2,109,119 | -0.32(-0.52%) |
Jun 15, 2017 | 62.64 | 63.24 | 61.96 | 62.83 | 1,683,212 | -0.44(-0.69%) |
Jun 14, 2017 | 62.96 | 63.56 | 62.74 | 63.27 | 1,602,151 | +0.15(+0.24%) |
Jun 13, 2017 | 63.66 | 63.70 | 62.58 | 63.12 | 1,924,254 | -0.23(-0.36%) |
Jun 12, 2017 | 63.48 | 64.38 | 62.96 | 63.35 | 2,176,176 | -0.89(-1.38%) |
Jun 09, 2017 | 65.95 | 66.18 | 63.78 | 64.23 | 2,190,012 | -1.37(-2.09%) |
Jun 08, 2017 | 65.96 | 66.40 | 65.04 | 65.60 | 1,238,569 | -0.47(-0.71%) |
Jun 07, 2017 | 64.99 | 66.10 | 64.42 | 66.08 | 1,961,985 | +1.66(+2.57%) |
Jun 06, 2017 | 64.89 | 64.89 | 64.08 | 64.42 | 1,383,841 | -0.66(-1.01%) |
Jun 05, 2017 | 65.15 | 65.59 | 64.55 | 65.08 | 1,508,100 | -0.16(-0.25%) |
Jun 02, 2017 | 64.41 | 65.86 | 64.41 | 65.24 | 1,519,374 | +0.78(+1.21%) |