Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.56 | 56.66 | 53.12 | 53.88 | 1,390,297 | -0.80(-1.46%) |
Sep 28, 2017 | 52.17 | 55.09 | 51.75 | 54.68 | 3,532,427 | -2.43(-4.26%) |
Sep 27, 2017 | 57.84 | 58.82 | 56.77 | 57.11 | 676,599 | -0.27(-0.47%) |
Sep 26, 2017 | 56.95 | 58.15 | 56.69 | 57.38 | 975,242 | +0.72(+1.27%) |
Sep 25, 2017 | 57.12 | 57.35 | 55.53 | 56.66 | 1,292,051 | -0.89(-1.54%) |
Sep 22, 2017 | 56.41 | 57.84 | 55.61 | 57.55 | 824,373 | +0.97(+1.71%) |
Sep 21, 2017 | 59.11 | 59.22 | 55.49 | 56.58 | 1,211,199 | -2.60(-4.39%) |
Sep 20, 2017 | 59.59 | 59.65 | 58.76 | 59.18 | 751,438 | -0.48(-0.80%) |
Sep 19, 2017 | 59.61 | 59.73 | 58.71 | 59.65 | 823,751 | +0.15(+0.26%) |
Sep 18, 2017 | 59.19 | 60.46 | 58.60 | 59.50 | 960,607 | +0.47(+0.79%) |
Sep 15, 2017 | 58.78 | 59.55 | 58.59 | 59.04 | 1,573,481 | +0.52(+0.89%) |
Sep 14, 2017 | 59.86 | 59.95 | 58.47 | 58.52 | 805,368 | -1.61(-2.68%) |
Sep 13, 2017 | 59.14 | 60.52 | 58.91 | 60.13 | 1,757,806 | +0.95(+1.61%) |
Sep 12, 2017 | 59.30 | 59.40 | 57.80 | 59.18 | 709,722 | -0.18(-0.30%) |
Sep 11, 2017 | 59.18 | 59.99 | 58.75 | 59.36 | 1,126,698 | +0.66(+1.13%) |
Sep 08, 2017 | 59.19 | 59.84 | 58.57 | 58.70 | 965,456 | -0.50(-0.85%) |
Sep 07, 2017 | 58.65 | 59.20 | 58.35 | 59.20 | 943,382 | +0.74(+1.26%) |
Sep 06, 2017 | 58.29 | 58.98 | 57.18 | 58.46 | 595,841 | +0.16(+0.28%) |
Sep 05, 2017 | 58.35 | 58.52 | 56.90 | 58.30 | 842,621 | -0.29(-0.49%) |
Sep 01, 2017 | 57.64 | 59.19 | 57.64 | 58.59 | 828,201 | +0.95(+1.65%) |
Aug 31, 2017 | 57.88 | 58.06 | 57.07 | 57.64 | 1,013,752 | -0.13(-0.22%) |
Aug 30, 2017 | 57.47 | 57.83 | 56.50 | 57.76 | 1,064,395 | +0.32(+0.56%) |
Aug 29, 2017 | 55.69 | 58.02 | 55.32 | 57.44 | 780,047 | +0.78(+1.38%) |
Aug 28, 2017 | 57.40 | 57.40 | 55.31 | 56.66 | 867,721 | -0.47(-0.82%) |
Aug 25, 2017 | 58.96 | 59.18 | 57.13 | 57.13 | 1,075,120 | -1.61(-2.75%) |
Aug 24, 2017 | 59.00 | 59.55 | 58.38 | 58.74 | 1,505,070 | +0.22(+0.38%) |
Aug 23, 2017 | 59.04 | 59.31 | 57.31 | 58.52 | 1,540,468 | -0.91(-1.52%) |
Aug 22, 2017 | 58.46 | 60.70 | 58.09 | 59.42 | 1,427,906 | +0.96(+1.64%) |
Aug 21, 2017 | 57.64 | 59.01 | 56.55 | 58.46 | 2,088,242 | +0.70(+1.21%) |
Aug 18, 2017 | 57.01 | 58.40 | 56.53 | 57.76 | 1,300,950 | +0.76(+1.34%) |
Aug 17, 2017 | 58.05 | 58.05 | 56.68 | 57.00 | 1,268,620 | -1.26(-2.16%) |
Aug 16, 2017 | 56.50 | 59.16 | 56.45 | 58.26 | 1,696,482 | +2.04(+3.64%) |
Aug 15, 2017 | 55.98 | 56.41 | 55.06 | 56.21 | 1,391,035 | -0.06(-0.11%) |
Aug 14, 2017 | 55.29 | 56.66 | 54.42 | 56.27 | 2,214,154 | +1.10(+2.00%) |
Aug 11, 2017 | 50.08 | 55.78 | 49.92 | 55.17 | 3,493,705 | +4.54(+8.96%) |
Aug 10, 2017 | 48.45 | 50.75 | 48.12 | 50.63 | 1,991,232 | +1.67(+3.41%) |
Aug 09, 2017 | 47.74 | 48.97 | 46.45 | 48.97 | 4,947,955 | +4.04(+8.98%) |
Aug 08, 2017 | 44.70 | 45.83 | 43.84 | 44.93 | 2,224,643 | +0.54(+1.21%) |
Aug 07, 2017 | 43.22 | 44.75 | 43.17 | 44.39 | 1,259,727 | +1.51(+3.51%) |
Aug 04, 2017 | 43.59 | 44.09 | 42.27 | 42.88 | 709,729 | -0.57(-1.30%) |
Aug 03, 2017 | 43.08 | 44.01 | 43.08 | 43.45 | 824,379 | +0.52(+1.21%) |
Aug 02, 2017 | 43.99 | 44.12 | 42.49 | 42.93 | 346,263 | -1.02(-2.33%) |
Aug 01, 2017 | 43.95 | 44.30 | 43.32 | 43.95 | 664,496 | +0.30(+0.68%) |
Jul 31, 2017 | 43.94 | 44.24 | 42.41 | 43.66 | 992,871 | -0.03(-0.06%) |
Jul 28, 2017 | 42.67 | 43.93 | 42.41 | 43.68 | 345,739 | +1.02(+2.40%) |
Jul 27, 2017 | 43.88 | 44.47 | 41.61 | 42.66 | 569,327 | -1.01(-2.32%) |
Jul 26, 2017 | 43.52 | 44.22 | 43.12 | 43.67 | 763,763 | +0.31(+0.72%) |
Jul 25, 2017 | 42.78 | 43.38 | 42.49 | 43.36 | 567,345 | +0.62(+1.45%) |
Jul 24, 2017 | 42.58 | 42.94 | 41.79 | 42.74 | 605,503 | +0.05(+0.13%) |
Jul 21, 2017 | 42.71 | 43.06 | 42.43 | 42.69 | 377,583 | -0.01(-0.02%) |
Jul 20, 2017 | 42.83 | 41.34 | 42.70 | 612,894 | +1.09(+2.63%) | |
Jul 19, 2017 | 43.14 | 43.20 | 41.40 | 41.60 | 808,805 | -1.44(-3.35%) |
Jul 18, 2017 | 42.94 | 43.18 | 42.38 | 43.05 | 597,168 | +0.11(+0.25%) |
Jul 17, 2017 | 42.80 | 43.92 | 41.97 | 42.94 | 1,069,395 | +0.36(+0.84%) |
Jul 14, 2017 | 42.31 | 42.84 | 42.15 | 42.58 | 543,612 | +0.46(+1.09%) |
Jul 13, 2017 | 42.15 | 42.32 | 41.67 | 42.12 | 465,395 | +0.00(+0.00%) |
Jul 12, 2017 | 42.15 | 42.36 | 41.38 | 42.12 | 510,886 | +0.00(+0.00%) |
Jul 11, 2017 | 42.15 | 42.21 | 41.66 | 42.12 | 504,839 | +0.13(+0.30%) |
Jul 10, 2017 | 41.25 | 42.18 | 41.24 | 42.00 | 716,974 | +0.77(+1.87%) |
Jul 07, 2017 | 41.24 | 41.79 | 41.09 | 41.23 | 686,246 | +0.04(+0.11%) |
Jul 06, 2017 | 40.90 | 41.58 | 40.79 | 41.18 | 605,521 | +0.22(+0.55%) |
Jul 05, 2017 | 40.89 | 41.93 | 39.77 | 40.96 | 766,576 | +0.05(+0.13%) |