Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.07 | 58.35 | 58.83 | 401,526 | +0.11(+0.19%) | |
Sep 28, 2017 | 57.65 | 58.76 | 57.62 | 58.72 | 907,006 | +0.22(+0.37%) |
Sep 27, 2017 | 59.80 | 60.08 | 58.46 | 58.50 | 575,555 | -1.48(-2.46%) |
Sep 26, 2017 | 59.62 | 60.65 | 59.44 | 59.98 | 528,099 | +1.78(+3.06%) |
Sep 25, 2017 | 58.43 | 58.89 | 57.94 | 58.20 | 459,485 | -0.87(-1.47%) |
Sep 22, 2017 | 59.39 | 59.43 | 58.81 | 59.07 | 206,732 | -0.21(-0.35%) |
Sep 21, 2017 | 59.48 | 59.95 | 58.98 | 59.28 | 424,773 | +0.29(+0.50%) |
Sep 20, 2017 | 59.63 | 59.63 | 58.62 | 58.98 | 375,652 | -0.53(-0.89%) |
Sep 19, 2017 | 59.80 | 59.94 | 59.19 | 59.51 | 405,567 | -0.19(-0.32%) |
Sep 18, 2017 | 60.05 | 60.35 | 59.50 | 59.71 | 421,733 | -0.54(-0.89%) |
Sep 15, 2017 | 61.43 | 61.63 | 59.75 | 60.24 | 751,676 | -2.82(-4.47%) |
Sep 14, 2017 | 62.26 | 63.28 | 62.26 | 63.06 | 526,438 | +0.05(+0.09%) |
Sep 13, 2017 | 62.62 | 63.05 | 62.59 | 63.01 | 247,246 | +0.08(+0.13%) |
Sep 12, 2017 | 62.52 | 62.96 | 62.44 | 62.93 | 177,610 | +0.42(+0.67%) |
Sep 11, 2017 | 61.86 | 62.78 | 61.82 | 62.51 | 358,989 | +1.88(+3.10%) |
Sep 08, 2017 | 60.81 | 61.00 | 60.23 | 60.63 | 356,603 | -0.05(-0.08%) |
Sep 07, 2017 | 61.61 | 61.83 | 60.62 | 60.67 | 300,059 | -0.92(-1.50%) |
Sep 06, 2017 | 61.27 | 61.94 | 61.16 | 61.59 | 485,239 | -0.19(-0.31%) |
Sep 05, 2017 | 63.55 | 63.55 | 60.97 | 61.79 | 552,604 | -1.93(-3.04%) |
Sep 01, 2017 | 64.38 | 64.38 | 63.67 | 63.72 | 258,950 | -0.26(-0.40%) |
Aug 31, 2017 | 63.39 | 64.01 | 63.38 | 63.98 | 175,961 | +0.92(+1.46%) |
Aug 30, 2017 | 62.85 | 63.21 | 62.77 | 63.05 | 79,210 | +0.43(+0.68%) |
Aug 29, 2017 | 62.40 | 62.71 | 62.20 | 62.62 | 201,203 | -0.48(-0.77%) |
Aug 28, 2017 | 62.79 | 63.15 | 62.79 | 63.11 | 74,659 | +0.33(+0.52%) |
Aug 25, 2017 | 62.74 | 63.14 | 62.65 | 62.78 | 127,089 | -0.01(-0.01%) |
Aug 24, 2017 | 62.85 | 63.00 | 62.57 | 62.79 | 197,889 | +0.48(+0.78%) |
Aug 23, 2017 | 62.22 | 62.53 | 62.21 | 62.31 | 168,789 | -0.17(-0.28%) |
Aug 22, 2017 | 62.45 | 62.86 | 62.24 | 62.48 | 275,290 | -0.19(-0.30%) |
Aug 21, 2017 | 62.02 | 62.77 | 61.84 | 62.67 | 285,552 | +0.92(+1.48%) |
Aug 18, 2017 | 61.88 | 62.10 | 61.55 | 61.75 | 296,984 | -0.07(-0.12%) |
Aug 17, 2017 | 62.91 | 62.92 | 61.77 | 61.83 | 342,229 | -1.19(-1.89%) |
Aug 16, 2017 | 63.19 | 63.23 | 62.72 | 63.01 | 141,611 | +0.24(+0.39%) |
Aug 15, 2017 | 62.61 | 63.20 | 62.61 | 62.77 | 225,293 | +0.50(+0.80%) |
Aug 14, 2017 | 62.45 | 62.60 | 62.25 | 62.27 | 222,002 | +0.54(+0.88%) |
Aug 11, 2017 | 61.67 | 61.91 | 61.39 | 61.73 | 316,145 | +0.13(+0.21%) |
Aug 10, 2017 | 62.11 | 62.13 | 61.56 | 61.60 | 171,591 | -0.65(-1.05%) |
Aug 09, 2017 | 62.00 | 62.50 | 61.87 | 62.25 | 221,225 | +0.16(+0.26%) |
Aug 08, 2017 | 62.15 | 62.70 | 61.99 | 62.09 | 364,129 | -0.03(-0.04%) |
Aug 07, 2017 | 62.09 | 62.20 | 61.90 | 62.12 | 139,189 | +0.28(+0.45%) |
Aug 04, 2017 | 61.66 | 62.12 | 61.60 | 61.83 | 198,991 | +0.25(+0.41%) |
Aug 03, 2017 | 61.26 | 61.96 | 61.23 | 61.58 | 404,649 | -0.14(-0.22%) |
Aug 02, 2017 | 62.04 | 62.16 | 61.32 | 61.72 | 214,780 | +0.03(+0.04%) |
Aug 01, 2017 | 62.26 | 62.33 | 61.49 | 61.69 | 232,743 | +0.66(+1.09%) |
Jul 31, 2017 | 61.27 | 61.63 | 60.92 | 61.03 | 235,900 | +0.34(+0.57%) |
Jul 28, 2017 | 60.55 | 60.79 | 60.33 | 60.68 | 95,893 | +0.15(+0.25%) |
Jul 27, 2017 | 61.55 | 61.66 | 60.22 | 60.53 | 265,418 | -0.42(-0.68%) |
Jul 26, 2017 | 61.31 | 61.37 | 60.68 | 60.95 | 277,431 | -0.29(-0.47%) |
Jul 25, 2017 | 61.72 | 61.78 | 61.20 | 61.24 | 258,930 | +0.21(+0.34%) |
Jul 24, 2017 | 61.10 | 61.24 | 60.89 | 61.03 | 131,925 | +0.06(+0.10%) |
Jul 21, 2017 | 60.98 | 61.26 | 60.90 | 60.96 | 224,034 | -0.30(-0.49%) |
Jul 20, 2017 | 60.74 | 61.46 | 60.73 | 61.26 | 263,934 | +0.58(+0.96%) |
Jul 19, 2017 | 60.81 | 60.94 | 60.59 | 60.68 | 78,226 | +0.03(+0.04%) |
Jul 18, 2017 | 60.52 | 61.03 | 60.50 | 60.66 | 265,738 | -0.27(-0.45%) |
Jul 17, 2017 | 60.16 | 61.07 | 59.97 | 60.93 | 202,798 | +0.96(+1.60%) |
Jul 14, 2017 | 60.23 | 60.32 | 59.80 | 59.97 | 148,122 | -0.26(-0.44%) |
Jul 13, 2017 | 60.16 | 60.39 | 60.08 | 60.23 | 142,232 | +0.03(+0.05%) |
Jul 12, 2017 | 60.30 | 60.40 | 60.10 | 60.20 | 216,037 | +0.44(+0.73%) |
Jul 11, 2017 | 59.49 | 59.81 | 59.23 | 59.77 | 218,638 | -0.24(-0.39%) |
Jul 10, 2017 | 60.12 | 60.19 | 59.95 | 60.00 | 140,179 | -0.02(-0.03%) |
Jul 07, 2017 | 59.73 | 60.51 | 59.70 | 60.02 | 313,405 | +0.42(+0.70%) |
Jul 06, 2017 | 59.68 | 60.11 | 59.44 | 59.60 | 293,285 | -0.96(-1.59%) |
Jul 05, 2017 | 59.87 | 60.71 | 59.83 | 60.56 | 217,656 | +1.05(+1.77%) |