Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.50 | 62.17 | 61.50 | 62.17 | 8,569 | +0.51(+0.84%) |
Sep 28, 2017 | 62.03 | 62.03 | 61.49 | 61.66 | 14,699 | -0.57(-0.92%) |
Sep 27, 2017 | 61.73 | 62.33 | 61.50 | 62.23 | 9,391 | +0.71(+1.16%) |
Sep 26, 2017 | 61.72 | 61.75 | 61.52 | 61.52 | 5,999 | +0.01(+0.02%) |
Sep 25, 2017 | 61.75 | 61.75 | 61.14 | 61.51 | 11,051 | -0.38(-0.62%) |
Sep 22, 2017 | 61.16 | 61.89 | 61.16 | 61.89 | 6,815 | +0.43(+0.70%) |
Sep 21, 2017 | 61.78 | 61.78 | 61.23 | 61.46 | 6,431 | -0.31(-0.50%) |
Sep 20, 2017 | 61.64 | 61.91 | 61.62 | 61.76 | 7,094 | +0.04(+0.06%) |
Sep 19, 2017 | 62.41 | 62.41 | 61.66 | 61.73 | 11,550 | -0.36(-0.57%) |
Sep 18, 2017 | 61.91 | 62.33 | 61.91 | 62.08 | 5,938 | +0.16(+0.26%) |
Sep 15, 2017 | 61.89 | 62.04 | 61.87 | 61.93 | 5,792 | -0.20(-0.32%) |
Sep 14, 2017 | 62.16 | 62.16 | 61.89 | 62.12 | 7,784 | -0.10(-0.16%) |
Sep 13, 2017 | 62.60 | 62.60 | 62.22 | 62.22 | 9,256 | -0.24(-0.38%) |
Sep 12, 2017 | 62.71 | 62.71 | 62.33 | 62.46 | 7,780 | +0.06(+0.10%) |
Sep 11, 2017 | 62.50 | 62.57 | 62.26 | 62.40 | 9,713 | +0.44(+0.70%) |
Sep 08, 2017 | 61.41 | 62.30 | 61.31 | 61.96 | 21,760 | +0.49(+0.80%) |
Sep 07, 2017 | 61.36 | 61.56 | 61.31 | 61.47 | 7,274 | +0.34(+0.55%) |
Sep 06, 2017 | 61.25 | 61.25 | 60.90 | 61.13 | 6,329 | -0.06(-0.10%) |
Sep 05, 2017 | 61.15 | 61.46 | 60.80 | 61.19 | 11,949 | +0.00(+0.00%) |
Sep 01, 2017 | 60.90 | 61.19 | 60.70 | 61.19 | 7,680 | +0.47(+0.77%) |
Aug 31, 2017 | 60.20 | 60.92 | 59.88 | 60.73 | 8,632 | +0.88(+1.47%) |
Aug 30, 2017 | 59.70 | 60.07 | 59.63 | 59.85 | 9,960 | -0.02(-0.03%) |
Aug 29, 2017 | 59.84 | 59.87 | 59.64 | 59.87 | 4,817 | -0.04(-0.07%) |
Aug 28, 2017 | 59.63 | 59.91 | 59.52 | 59.91 | 8,109 | +0.41(+0.68%) |
Aug 25, 2017 | 59.81 | 59.81 | 59.43 | 59.50 | 6,148 | -0.34(-0.57%) |
Aug 24, 2017 | 59.76 | 59.87 | 59.60 | 59.84 | 3,828 | +0.13(+0.21%) |
Aug 23, 2017 | 60.13 | 60.13 | 59.69 | 59.72 | 3,668 | -0.49(-0.81%) |
Aug 22, 2017 | 59.56 | 60.42 | 59.56 | 60.20 | 6,452 | +0.63(+1.05%) |
Aug 21, 2017 | 59.59 | 59.64 | 59.43 | 59.58 | 7,364 | -0.03(-0.05%) |
Aug 18, 2017 | 59.42 | 59.67 | 59.15 | 59.61 | 12,963 | +0.04(+0.06%) |
Aug 17, 2017 | 60.15 | 60.31 | 59.57 | 59.57 | 7,888 | -0.64(-1.06%) |
Aug 16, 2017 | 60.36 | 60.36 | 60.00 | 60.21 | 7,957 | +0.23(+0.38%) |
Aug 15, 2017 | 59.95 | 60.15 | 59.78 | 59.98 | 11,507 | +0.10(+0.17%) |
Aug 14, 2017 | 59.75 | 60.01 | 59.75 | 59.89 | 7,265 | +0.34(+0.57%) |
Aug 11, 2017 | 58.87 | 59.55 | 58.87 | 59.55 | 8,585 | +0.70(+1.19%) |
Aug 10, 2017 | 59.74 | 59.74 | 58.85 | 58.85 | 11,265 | -0.96(-1.61%) |
Aug 09, 2017 | 60.09 | 60.13 | 59.42 | 59.81 | 13,375 | -0.51(-0.85%) |
Aug 08, 2017 | 60.16 | 60.78 | 60.07 | 60.32 | 12,401 | +0.24(+0.40%) |
Aug 07, 2017 | 59.80 | 60.20 | 59.71 | 60.08 | 16,648 | +0.54(+0.91%) |
Aug 04, 2017 | 59.62 | 59.62 | 59.19 | 59.54 | 7,141 | +0.20(+0.34%) |
Aug 03, 2017 | 59.28 | 59.45 | 59.13 | 59.34 | 5,019 | +0.23(+0.39%) |
Aug 02, 2017 | 59.78 | 59.78 | 58.83 | 59.11 | 42,553 | -0.55(-0.93%) |
Aug 01, 2017 | 60.13 | 60.30 | 59.66 | 59.67 | 16,678 | -0.30(-0.50%) |
Jul 31, 2017 | 60.70 | 60.70 | 59.93 | 59.96 | 27,825 | -0.49(-0.81%) |
Jul 28, 2017 | 60.30 | 60.84 | 59.79 | 60.45 | 14,501 | -0.30(-0.50%) |
Jul 27, 2017 | 61.46 | 61.46 | 60.48 | 60.76 | 23,048 | -0.45(-0.73%) |
Jul 26, 2017 | 62.11 | 62.11 | 61.19 | 61.20 | 18,582 | -0.73(-1.18%) |
Jul 25, 2017 | 61.74 | 62.04 | 61.67 | 61.93 | 24,678 | +0.28(+0.46%) |
Jul 24, 2017 | 61.22 | 61.65 | 61.08 | 61.65 | 14,528 | +0.42(+0.68%) |
Jul 21, 2017 | 61.87 | 61.87 | 61.08 | 61.23 | 25,211 | -0.64(-1.04%) |
Jul 20, 2017 | 61.92 | 62.37 | 61.56 | 61.88 | 14,351 | +0.14(+0.22%) |
Jul 19, 2017 | 61.23 | 61.80 | 61.23 | 61.74 | 25,724 | +0.49(+0.79%) |
Jul 18, 2017 | 61.37 | 61.38 | 61.06 | 61.25 | 20,506 | -0.06(-0.10%) |
Jul 17, 2017 | 61.28 | 61.56 | 61.21 | 61.31 | 12,408 | +0.10(+0.16%) |
Jul 14, 2017 | 60.82 | 61.32 | 60.82 | 61.21 | 10,835 | +0.61(+1.00%) |
Jul 13, 2017 | 61.02 | 61.02 | 60.44 | 60.60 | 7,747 | -0.39(-0.64%) |
Jul 12, 2017 | 60.74 | 61.12 | 60.67 | 60.99 | 11,954 | +0.42(+0.69%) |
Jul 11, 2017 | 60.28 | 60.58 | 60.20 | 60.58 | 17,951 | +0.18(+0.30%) |
Jul 10, 2017 | 61.00 | 61.00 | 60.27 | 60.40 | 15,452 | -0.53(-0.88%) |
Jul 07, 2017 | 60.04 | 60.94 | 59.91 | 60.94 | 9,252 | +0.92(+1.53%) |
Jul 06, 2017 | 60.95 | 61.37 | 59.86 | 60.01 | 13,757 | -1.01(-1.66%) |
Jul 05, 2017 | 60.61 | 61.05 | 60.57 | 61.02 | 24,360 | +0.61(+1.02%) |