Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.18 | 63.87 | 63.16 | 63.73 | 823,227 | +0.47(+0.75%) |
Sep 28, 2017 | 63.89 | 63.99 | 62.98 | 63.26 | 974,036 | -0.69(-1.09%) |
Sep 27, 2017 | 63.37 | 64.07 | 63.37 | 63.96 | 1,565,178 | +0.82(+1.30%) |
Sep 26, 2017 | 62.86 | 63.47 | 62.73 | 63.14 | 1,240,813 | +0.38(+0.60%) |
Sep 25, 2017 | 63.28 | 63.44 | 62.55 | 62.76 | 1,387,091 | -0.54(-0.85%) |
Sep 22, 2017 | 63.76 | 63.86 | 63.16 | 63.30 | 1,052,187 | -0.50(-0.79%) |
Sep 21, 2017 | 64.04 | 64.37 | 63.72 | 63.80 | 892,061 | -0.28(-0.44%) |
Sep 20, 2017 | 64.21 | 64.31 | 63.77 | 64.08 | 1,330,107 | +0.03(+0.05%) |
Sep 19, 2017 | 63.89 | 64.17 | 63.73 | 64.05 | 681,626 | +0.06(+0.09%) |
Sep 18, 2017 | 63.20 | 64.04 | 63.08 | 63.99 | 1,053,209 | +0.95(+1.50%) |
Sep 15, 2017 | 62.94 | 63.54 | 62.79 | 63.05 | 1,376,388 | +0.07(+0.11%) |
Sep 14, 2017 | 62.73 | 63.02 | 62.44 | 62.98 | 788,431 | +0.24(+0.38%) |
Sep 13, 2017 | 62.38 | 62.75 | 62.22 | 62.74 | 537,249 | +0.17(+0.28%) |
Sep 12, 2017 | 62.23 | 62.67 | 62.18 | 62.57 | 897,509 | +0.49(+0.79%) |
Sep 11, 2017 | 61.99 | 62.18 | 61.55 | 62.08 | 1,073,544 | +0.35(+0.56%) |
Sep 08, 2017 | 61.22 | 61.95 | 60.99 | 61.73 | 1,207,964 | +0.43(+0.71%) |
Sep 07, 2017 | 61.21 | 61.32 | 60.54 | 61.29 | 729,033 | +0.13(+0.22%) |
Sep 06, 2017 | 61.19 | 60.75 | 61.16 | 880,167 | +0.43(+0.71%) | |
Sep 05, 2017 | 60.92 | 61.16 | 60.55 | 60.73 | 828,291 | -0.21(-0.35%) |
Sep 01, 2017 | 61.01 | 61.22 | 60.65 | 60.94 | 1,142,977 | -0.02(-0.03%) |
Aug 31, 2017 | 60.43 | 61.01 | 60.39 | 60.96 | 1,232,526 | +0.55(+0.91%) |
Aug 30, 2017 | 60.24 | 60.51 | 60.21 | 60.41 | 710,218 | +0.11(+0.18%) |
Aug 29, 2017 | 59.60 | 60.38 | 59.53 | 60.30 | 703,752 | +0.18(+0.30%) |
Aug 28, 2017 | 60.32 | 60.50 | 59.87 | 60.12 | 448,192 | -0.13(-0.22%) |
Aug 25, 2017 | 60.52 | 60.72 | 60.13 | 60.25 | 598,855 | +0.01(+0.02%) |
Aug 24, 2017 | 60.28 | 60.75 | 60.20 | 60.24 | 788,132 | +0.05(+0.08%) |
Aug 23, 2017 | 60.32 | 60.43 | 59.85 | 60.20 | 849,969 | -0.46(-0.76%) |
Aug 22, 2017 | 60.30 | 60.79 | 60.07 | 60.66 | 716,067 | +0.54(+0.90%) |
Aug 21, 2017 | 60.59 | 60.72 | 59.97 | 60.12 | 620,035 | -0.54(-0.89%) |
Aug 18, 2017 | 60.34 | 60.88 | 60.20 | 60.66 | 907,972 | +0.14(+0.24%) |
Aug 17, 2017 | 60.75 | 60.98 | 60.49 | 60.51 | 1,317,955 | -0.31(-0.51%) |
Aug 16, 2017 | 61.12 | 61.14 | 60.79 | 60.82 | 562,006 | +0.00(+0.00%) |
Aug 15, 2017 | 60.96 | 61.12 | 60.78 | 60.82 | 557,140 | -0.01(-0.02%) |
Aug 14, 2017 | 60.72 | 61.17 | 60.58 | 60.83 | 799,497 | +0.52(+0.86%) |
Aug 11, 2017 | 60.34 | 60.74 | 60.15 | 60.31 | 738,664 | -0.15(-0.26%) |
Aug 10, 2017 | 60.95 | 61.11 | 60.42 | 60.47 | 641,215 | -0.79(-1.29%) |
Aug 09, 2017 | 61.34 | 61.52 | 60.94 | 61.26 | 920,793 | -0.23(-0.38%) |
Aug 08, 2017 | 61.76 | 62.07 | 61.32 | 61.49 | 616,959 | -0.38(-0.61%) |
Aug 07, 2017 | 62.10 | 62.25 | 61.81 | 61.86 | 665,919 | -0.32(-0.51%) |
Aug 04, 2017 | 62.38 | 61.90 | 62.18 | 845,931 | +0.12(+0.19%) | |
Aug 03, 2017 | 62.01 | 62.60 | 61.50 | 62.07 | 1,118,895 | +0.16(+0.26%) |
Aug 02, 2017 | 59.09 | 62.62 | 58.74 | 61.90 | 3,331,169 | +2.52(+4.24%) |
Aug 01, 2017 | 59.50 | 59.83 | 58.88 | 59.39 | 1,246,104 | +0.04(+0.07%) |
Jul 31, 2017 | 59.76 | 59.76 | 59.32 | 59.35 | 804,242 | -0.26(-0.44%) |
Jul 28, 2017 | 59.41 | 59.75 | 59.07 | 59.61 | 904,150 | +0.24(+0.41%) |
Jul 27, 2017 | 59.39 | 59.46 | 58.97 | 59.37 | 1,211,382 | +0.09(+0.15%) |
Jul 26, 2017 | 59.54 | 59.71 | 59.13 | 59.28 | 661,337 | -0.26(-0.44%) |
Jul 25, 2017 | 59.39 | 59.67 | 59.10 | 59.54 | 911,089 | +0.55(+0.93%) |
Jul 24, 2017 | 58.85 | 59.15 | 58.82 | 58.99 | 712,275 | +0.29(+0.49%) |
Jul 21, 2017 | 58.65 | 58.71 | 58.31 | 58.70 | 1,137,557 | -0.22(-0.38%) |
Jul 20, 2017 | 59.35 | 59.48 | 58.86 | 58.92 | 674,435 | -0.46(-0.78%) |
Jul 19, 2017 | 59.39 | 59.39 | 59.06 | 59.39 | 770,015 | +0.20(+0.34%) |
Jul 18, 2017 | 59.42 | 59.51 | 59.09 | 59.18 | 557,882 | -0.44(-0.74%) |
Jul 17, 2017 | 59.63 | 59.70 | 59.24 | 59.63 | 1,052,832 | -0.03(-0.05%) |
Jul 14, 2017 | 59.56 | 59.84 | 59.34 | 59.66 | 787,350 | +0.13(+0.23%) |
Jul 13, 2017 | 59.97 | 59.98 | 59.46 | 59.52 | 762,977 | -0.44(-0.74%) |
Jul 12, 2017 | 59.75 | 60.05 | 59.64 | 59.96 | 1,010,442 | +0.58(+0.97%) |
Jul 11, 2017 | 59.42 | 59.58 | 58.53 | 59.39 | 1,059,098 | -0.08(-0.13%) |
Jul 10, 2017 | 59.31 | 59.89 | 59.15 | 59.46 | 1,113,209 | +0.13(+0.23%) |
Jul 07, 2017 | 59.13 | 59.79 | 58.86 | 59.33 | 881,479 | +0.38(+0.64%) |
Jul 06, 2017 | 58.76 | 59.10 | 58.52 | 58.95 | 1,089,719 | -0.05(-0.08%) |
Jul 05, 2017 | 59.01 | 59.37 | 58.93 | 59.00 | 1,026,643 | +0.01(+0.02%) |