Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.69 | 60.05 | 59.18 | 59.91 | 344,629 | +0.13(+0.22%) |
Sep 28, 2017 | 59.72 | 59.94 | 58.51 | 59.78 | 416,956 | -0.01(-0.02%) |
Sep 27, 2017 | 59.24 | 60.20 | 58.95 | 59.79 | 356,342 | +1.01(+1.72%) |
Sep 26, 2017 | 58.27 | 59.23 | 58.14 | 58.78 | 456,306 | +0.82(+1.41%) |
Sep 25, 2017 | 57.86 | 58.20 | 57.24 | 57.96 | 416,768 | +0.00(+0.00%) |
Sep 22, 2017 | 57.84 | 59.43 | 57.46 | 57.96 | 392,089 | -0.44(-0.75%) |
Sep 21, 2017 | 58.66 | 58.68 | 58.03 | 58.40 | 438,683 | -0.02(-0.03%) |
Sep 20, 2017 | 58.08 | 58.65 | 57.75 | 58.42 | 339,435 | +0.25(+0.43%) |
Sep 19, 2017 | 56.74 | 58.23 | 56.65 | 58.17 | 376,565 | +1.45(+2.56%) |
Sep 18, 2017 | 56.69 | 57.20 | 56.49 | 56.71 | 411,193 | +0.00(+0.00%) |
Sep 15, 2017 | 55.16 | 56.73 | 54.91 | 56.71 | 1,067,758 | +1.60(+2.91%) |
Sep 14, 2017 | 55.71 | 56.55 | 55.04 | 55.11 | 514,366 | -0.66(-1.19%) |
Sep 13, 2017 | 55.46 | 55.85 | 55.17 | 55.77 | 358,565 | +0.05(+0.10%) |
Sep 12, 2017 | 55.22 | 55.83 | 54.84 | 55.72 | 431,025 | +0.77(+1.40%) |
Sep 11, 2017 | 54.90 | 55.89 | 53.96 | 54.95 | 975,927 | +0.22(+0.41%) |
Sep 08, 2017 | 61.12 | 61.15 | 54.50 | 54.73 | 2,144,593 | -12.19(-18.22%) |
Sep 07, 2017 | 67.03 | 67.46 | 66.56 | 66.91 | 334,476 | -0.17(-0.25%) |
Sep 06, 2017 | 66.93 | 67.51 | 66.29 | 67.08 | 282,019 | +0.33(+0.50%) |
Sep 05, 2017 | 66.43 | 67.43 | 66.36 | 66.75 | 211,397 | +0.05(+0.08%) |
Sep 01, 2017 | 66.22 | 67.00 | 65.71 | 66.70 | 220,329 | +0.48(+0.73%) |
Aug 31, 2017 | 65.44 | 66.23 | 65.18 | 66.22 | 326,277 | +0.77(+1.18%) |
Aug 30, 2017 | 64.45 | 65.52 | 64.00 | 65.44 | 206,045 | +1.03(+1.60%) |
Aug 29, 2017 | 63.50 | 64.64 | 63.50 | 64.41 | 177,660 | +0.39(+0.62%) |
Aug 28, 2017 | 64.31 | 64.46 | 63.33 | 64.02 | 358,339 | +0.01(+0.01%) |
Aug 25, 2017 | 64.44 | 64.48 | 63.57 | 64.01 | 138,072 | -0.13(-0.20%) |
Aug 24, 2017 | 63.94 | 63.94 | 63.34 | 64.14 | 134,350 | +0.62(+0.97%) |
Aug 23, 2017 | 63.42 | 63.86 | 63.10 | 63.52 | 153,159 | -0.30(-0.46%) |
Aug 22, 2017 | 62.67 | 63.94 | 62.67 | 63.81 | 148,724 | +1.36(+2.18%) |
Aug 21, 2017 | 61.75 | 63.03 | 61.75 | 62.45 | 169,279 | +0.48(+0.78%) |
Aug 18, 2017 | 61.87 | 62.50 | 61.74 | 61.97 | 179,709 | -0.40(-0.65%) |
Aug 17, 2017 | 64.12 | 64.13 | 62.34 | 62.37 | 177,930 | -1.99(-3.09%) |
Aug 16, 2017 | 63.47 | 64.94 | 63.43 | 64.36 | 182,672 | +1.07(+1.69%) |
Aug 15, 2017 | 63.34 | 63.79 | 62.42 | 63.29 | 196,903 | -0.01(-0.01%) |
Aug 14, 2017 | 62.54 | 63.37 | 62.14 | 63.30 | 379,233 | +1.19(+1.92%) |
Aug 11, 2017 | 61.82 | 62.54 | 61.51 | 62.11 | 221,823 | +0.04(+0.06%) |
Aug 10, 2017 | 62.16 | 62.46 | 61.39 | 62.07 | 325,580 | -0.39(-0.62%) |
Aug 09, 2017 | 63.04 | 63.15 | 62.33 | 62.46 | 192,759 | -0.96(-1.51%) |
Aug 08, 2017 | 63.72 | 64.75 | 63.06 | 63.42 | 234,593 | -0.61(-0.95%) |
Aug 07, 2017 | 64.02 | 64.22 | 62.82 | 64.03 | 167,950 | -0.10(-0.15%) |
Aug 04, 2017 | 64.92 | 64.92 | 63.86 | 64.13 | 174,957 | -0.70(-1.08%) |
Aug 03, 2017 | 62.90 | 65.02 | 62.61 | 64.83 | 291,974 | +1.97(+3.14%) |
Aug 02, 2017 | 64.13 | 64.13 | 62.85 | 62.85 | 198,656 | -1.48(-2.30%) |
Aug 01, 2017 | 63.35 | 64.52 | 62.88 | 64.33 | 250,510 | +1.23(+1.95%) |
Jul 31, 2017 | 64.61 | 64.98 | 62.96 | 63.11 | 276,214 | -0.91(-1.43%) |
Jul 28, 2017 | 63.75 | 64.53 | 63.68 | 64.02 | 193,614 | -0.04(-0.06%) |
Jul 27, 2017 | 64.46 | 64.51 | 63.32 | 64.06 | 272,904 | -0.28(-0.43%) |
Jul 26, 2017 | 63.64 | 64.40 | 63.29 | 64.33 | 333,275 | +0.77(+1.21%) |
Jul 25, 2017 | 62.67 | 64.06 | 62.45 | 63.56 | 491,393 | +1.14(+1.82%) |
Jul 24, 2017 | 62.69 | 62.69 | 61.95 | 62.42 | 222,647 | -0.28(-0.44%) |
Jul 21, 2017 | 63.70 | 64.03 | 62.33 | 62.70 | 374,003 | -0.64(-1.00%) |
Jul 20, 2017 | 63.83 | 63.85 | 63.24 | 63.34 | 167,511 | -0.33(-0.52%) |
Jul 19, 2017 | 62.78 | 64.06 | 62.78 | 63.67 | 404,982 | +1.35(+2.17%) |
Jul 18, 2017 | 62.88 | 63.23 | 61.97 | 62.32 | 457,735 | -0.96(-1.52%) |
Jul 17, 2017 | 63.38 | 64.11 | 61.19 | 63.28 | 422,567 | -1.17(-1.81%) |
Jul 14, 2017 | 64.31 | 65.02 | 63.74 | 64.44 | 235,465 | +0.12(+0.18%) |
Jul 13, 2017 | 64.92 | 65.06 | 63.78 | 64.32 | 275,789 | -0.55(-0.84%) |
Jul 12, 2017 | 64.20 | 65.14 | 63.78 | 64.87 | 234,859 | +1.27(+2.00%) |
Jul 11, 2017 | 62.90 | 63.87 | 62.90 | 63.60 | 201,626 | +0.88(+1.41%) |
Jul 10, 2017 | 63.34 | 63.56 | 62.60 | 62.71 | 283,322 | -0.80(-1.26%) |
Jul 07, 2017 | 62.46 | 63.59 | 62.24 | 63.52 | 196,286 | +1.42(+2.28%) |
Jul 06, 2017 | 62.36 | 63.06 | 61.99 | 62.10 | 382,597 | -0.88(-1.40%) |
Jul 05, 2017 | 62.54 | 63.21 | 62.26 | 62.98 | 233,758 | +0.37(+0.58%) |