Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.26 | 60.92 | 59.28 | 60.61 | 1,877,682 | +0.47(+0.78%) |
Aug 30, 2017 | 60.56 | 60.92 | 60.07 | 60.14 | 659,825 | -0.12(-0.20%) |
Aug 29, 2017 | 60.47 | 60.92 | 59.79 | 60.26 | 1,328,110 | -0.31(-0.51%) |
Aug 28, 2017 | 61.64 | 61.85 | 60.49 | 60.57 | 1,029,387 | -0.77(-1.26%) |
Aug 25, 2017 | 61.50 | 61.72 | 61.22 | 61.34 | 534,661 | +0.05(+0.08%) |
Aug 24, 2017 | 61.29 | 61.35 | 60.84 | 61.29 | 852,888 | -0.01(-0.01%) |
Aug 23, 2017 | 61.68 | 62.05 | 61.13 | 61.30 | 1,003,621 | -0.44(-0.71%) |
Aug 22, 2017 | 61.05 | 61.75 | 60.83 | 61.74 | 1,367,487 | +0.76(+1.24%) |
Aug 21, 2017 | 60.91 | 61.06 | 60.36 | 60.98 | 627,304 | +0.11(+0.19%) |
Aug 18, 2017 | 60.84 | 61.14 | 60.56 | 60.87 | 1,219,641 | -0.11(-0.19%) |
Aug 17, 2017 | 62.33 | 62.41 | 60.88 | 60.98 | 933,957 | -1.30(-2.09%) |
Aug 16, 2017 | 62.28 | 62.93 | 62.22 | 62.28 | 726,414 | +0.00(+0.00%) |
Aug 15, 2017 | 62.67 | 62.78 | 62.28 | 62.28 | 581,861 | -0.05(-0.08%) |
Aug 14, 2017 | 62.72 | 63.24 | 62.26 | 62.33 | 995,838 | -0.04(-0.06%) |
Aug 11, 2017 | 62.47 | 62.75 | 62.31 | 62.37 | 837,961 | -0.56(-0.89%) |
Aug 10, 2017 | 61.93 | 63.42 | 61.71 | 62.93 | 1,829,344 | +0.83(+1.34%) |
Aug 09, 2017 | 61.75 | 62.12 | 61.11 | 62.10 | 1,117,729 | -0.04(-0.06%) |
Aug 08, 2017 | 62.39 | 62.64 | 61.59 | 62.14 | 1,385,917 | -0.23(-0.36%) |
Aug 07, 2017 | 61.76 | 62.57 | 61.32 | 62.36 | 1,836,024 | +0.74(+1.20%) |
Aug 04, 2017 | 61.55 | 61.76 | 61.07 | 61.62 | 950,582 | +0.31(+0.50%) |
Aug 03, 2017 | 62.15 | 62.83 | 60.98 | 61.31 | 1,407,089 | -1.23(-1.96%) |
Aug 02, 2017 | 65.03 | 65.78 | 61.76 | 62.54 | 1,960,105 | -0.47(-0.74%) |
Aug 01, 2017 | 63.55 | 64.04 | 62.11 | 63.01 | 1,719,522 | -0.27(-0.42%) |
Jul 31, 2017 | 64.65 | 64.65 | 63.02 | 63.27 | 1,359,887 | -1.18(-1.83%) |
Jul 28, 2017 | 64.00 | 64.53 | 63.66 | 64.45 | 572,784 | +0.49(+0.77%) |
Jul 27, 2017 | 64.57 | 64.57 | 63.46 | 63.96 | 788,401 | -0.38(-0.59%) |
Jul 26, 2017 | 65.19 | 65.19 | 64.25 | 64.34 | 772,774 | -0.71(-1.09%) |
Jul 25, 2017 | 65.08 | 65.38 | 64.28 | 65.05 | 1,004,105 | +0.37(+0.57%) |
Jul 24, 2017 | 64.26 | 64.98 | 64.13 | 64.68 | 999,186 | +0.40(+0.63%) |
Jul 21, 2017 | 64.20 | 64.52 | 63.00 | 64.27 | 1,120,592 | +0.04(+0.06%) |
Jul 20, 2017 | 63.51 | 64.48 | 62.25 | 64.23 | 2,001,799 | +0.72(+1.13%) |
Jul 19, 2017 | 63.27 | 64.01 | 62.69 | 63.52 | 871,139 | +0.40(+0.64%) |
Jul 18, 2017 | 63.12 | 63.52 | 62.90 | 63.11 | 992,178 | -0.40(-0.64%) |
Jul 17, 2017 | 63.36 | 63.69 | 62.98 | 63.52 | 979,303 | +0.25(+0.40%) |
Jul 14, 2017 | 63.43 | 63.57 | 62.86 | 63.27 | 1,116,666 | +0.01(+0.01%) |
Jul 13, 2017 | 62.27 | 63.50 | 61.77 | 63.26 | 1,162,920 | +1.29(+2.08%) |
Jul 12, 2017 | 61.30 | 62.07 | 60.79 | 61.97 | 1,664,939 | +1.02(+1.67%) |
Jul 11, 2017 | 61.37 | 61.72 | 60.85 | 60.95 | 1,025,575 | -0.77(-1.26%) |
Jul 10, 2017 | 62.19 | 62.56 | 61.59 | 61.72 | 863,729 | -0.30(-0.48%) |
Jul 07, 2017 | 61.22 | 62.37 | 60.84 | 62.02 | 978,094 | +1.15(+1.90%) |
Jul 06, 2017 | 61.76 | 62.08 | 60.59 | 60.87 | 1,560,968 | -1.36(-2.18%) |
Jul 05, 2017 | 61.09 | 62.69 | 61.09 | 62.22 | 1,466,716 | +0.98(+1.61%) |
Jul 03, 2017 | 60.50 | 61.51 | 60.28 | 61.24 | 764,550 | +1.03(+1.70%) |
Jun 30, 2017 | 59.82 | 60.40 | 58.82 | 60.21 | 1,571,009 | +0.82(+1.37%) |
Jun 29, 2017 | 59.79 | 60.15 | 58.93 | 59.40 | 1,090,265 | -0.36(-0.59%) |
Jun 28, 2017 | 60.38 | 60.63 | 59.40 | 59.75 | 1,084,791 | -0.23(-0.39%) |
Jun 27, 2017 | 59.99 | 60.95 | 59.90 | 59.99 | 1,033,689 | -0.12(-0.20%) |
Jun 26, 2017 | 61.12 | 61.32 | 60.06 | 60.11 | 1,023,588 | -1.01(-1.65%) |
Jun 23, 2017 | 61.11 | 61.53 | 60.49 | 61.12 | 1,523,047 | +0.15(+0.24%) |
Jun 22, 2017 | 61.23 | 61.31 | 60.66 | 60.97 | 1,102,147 | -0.15(-0.25%) |
Jun 21, 2017 | 61.45 | 62.03 | 61.03 | 61.13 | 1,738,141 | -0.43(-0.69%) |
Jun 20, 2017 | 62.51 | 62.79 | 61.39 | 61.55 | 2,308,216 | -1.24(-1.98%) |
Jun 19, 2017 | 62.40 | 63.37 | 61.99 | 62.80 | 1,695,724 | +0.69(+1.12%) |
Jun 16, 2017 | 61.88 | 62.64 | 61.71 | 62.10 | 2,122,883 | -0.32(-0.52%) |
Jun 15, 2017 | 62.23 | 62.83 | 61.56 | 62.43 | 1,694,197 | -0.44(-0.69%) |
Jun 14, 2017 | 62.56 | 63.14 | 62.34 | 62.86 | 1,612,607 | +0.15(+0.24%) |
Jun 13, 2017 | 63.25 | 63.29 | 62.18 | 62.71 | 1,936,812 | -0.23(-0.36%) |
Jun 12, 2017 | 63.07 | 63.96 | 62.56 | 62.93 | 2,190,378 | -0.88(-1.38%) |
Jun 09, 2017 | 65.53 | 65.75 | 63.37 | 63.81 | 2,204,304 | -1.36(-2.09%) |
Jun 08, 2017 | 65.53 | 65.97 | 64.62 | 65.18 | 1,246,652 | -0.47(-0.71%) |
Jun 07, 2017 | 64.57 | 65.67 | 64.00 | 65.65 | 1,974,789 | +1.65(+2.57%) |
Jun 06, 2017 | 64.47 | 64.47 | 63.67 | 64.00 | 1,392,872 | -0.65(-1.01%) |
Jun 05, 2017 | 64.73 | 65.17 | 64.13 | 64.65 | 1,517,942 | -0.16(-0.25%) |
Jun 02, 2017 | 63.99 | 65.43 | 63.99 | 64.82 | 1,529,290 | +0.77(+1.21%) |