Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.33 | 61.45 | 61.30 | 61.45 | 1,100 | +0.44(+0.72%) |
Sep 28, 2017 | 60.84 | 61.01 | 60.68 | 61.01 | 2,930 | -0.03(-0.05%) |
Sep 27, 2017 | 60.92 | 61.04 | 60.86 | 61.04 | 4,492 | -0.27(-0.45%) |
Sep 26, 2017 | 61.32 | 61.32 | 61.12 | 61.31 | 1,307 | +0.17(+0.28%) |
Sep 25, 2017 | 61.56 | 61.56 | 61.14 | 61.14 | 22,419 | -0.74(-1.19%) |
Sep 22, 2017 | 61.88 | 61.90 | 61.83 | 61.88 | 13,657 | -0.20(-0.32%) |
Sep 21, 2017 | 62.08 | 62.08 | 62.08 | 62.08 | 379 | -0.05(-0.09%) |
Sep 20, 2017 | 62.36 | 62.39 | 62.10 | 62.13 | 4,962 | -0.25(-0.40%) |
Sep 19, 2017 | 62.39 | 62.54 | 62.33 | 62.39 | 12,066 | -0.16(-0.25%) |
Sep 18, 2017 | 62.48 | 62.55 | 62.43 | 62.55 | 5,615 | +0.52(+0.84%) |
Sep 14, 2017 | 62.03 | 15 | -0.05(-0.07%) | |||
Sep 13, 2017 | 62.07 | 62.07 | 61.99 | 62.07 | 2,456 | -0.38(-0.61%) |
Sep 12, 2017 | 62.45 | 62.56 | 62.45 | 62.45 | 4,569 | -0.11(-0.17%) |
Sep 11, 2017 | 62.40 | 62.61 | 62.40 | 62.56 | 9,830 | +0.58(+0.94%) |
Sep 08, 2017 | 62.33 | 62.33 | 61.97 | 61.97 | 2,254 | +0.18(+0.29%) |
Sep 06, 2017 | 61.80 | 186 | +0.37(+0.61%) | |||
Sep 05, 2017 | 61.80 | 61.80 | 61.34 | 61.42 | 3,955 | -0.76(-1.21%) |
Sep 01, 2017 | 62.10 | 62.23 | 62.10 | 62.18 | 2,500 | +0.26(+0.41%) |
Aug 31, 2017 | 61.65 | 61.95 | 61.65 | 61.92 | 3,709 | +0.28(+0.45%) |
Aug 30, 2017 | 61.65 | 61.65 | 61.65 | 61.65 | 390 | -0.14(-0.23%) |
Aug 29, 2017 | 61.79 | 61.79 | 61.76 | 61.79 | 777 | -0.04(-0.06%) |
Aug 28, 2017 | 61.84 | 61.89 | 61.82 | 61.83 | 5,836 | -0.21(-0.33%) |
Aug 25, 2017 | 61.87 | 62.04 | 61.87 | 62.04 | 3,270 | +0.45(+0.73%) |
Aug 24, 2017 | 61.43 | 61.59 | 61.43 | 61.59 | 2,389 | +0.32(+0.51%) |
Aug 23, 2017 | 61.14 | 61.29 | 61.14 | 61.27 | 1,978 | -0.01(-0.01%) |
Aug 22, 2017 | 61.27 | 61.28 | 61.24 | 61.28 | 4,754 | +0.50(+0.81%) |
Aug 21, 2017 | 60.73 | 60.87 | 60.67 | 60.78 | 2,196 | +0.17(+0.28%) |
Aug 18, 2017 | 60.59 | 60.61 | 60.45 | 60.61 | 1,293 | +0.06(+0.11%) |
Aug 17, 2017 | 60.86 | 60.86 | 60.52 | 60.55 | 4,357 | -0.50(-0.81%) |
Aug 16, 2017 | 60.68 | 61.05 | 60.68 | 61.05 | 3,906 | +0.55(+0.91%) |
Aug 15, 2017 | 60.44 | 60.50 | 60.32 | 60.50 | 9,613 | -0.01(-0.01%) |
Aug 14, 2017 | 60.51 | 60.68 | 60.50 | 60.50 | 33,534 | +0.10(+0.16%) |
Aug 11, 2017 | 60.10 | 60.50 | 60.10 | 60.41 | 6,579 | +0.35(+0.58%) |
Aug 10, 2017 | 60.55 | 60.55 | 60.04 | 60.05 | 4,171 | -1.04(-1.69%) |
Aug 09, 2017 | 61.23 | 61.23 | 60.95 | 61.09 | 9,572 | -0.28(-0.45%) |
Aug 08, 2017 | 61.34 | 61.63 | 61.34 | 61.37 | 1,785 | -0.08(-0.13%) |
Aug 07, 2017 | 61.44 | 61.45 | 61.37 | 61.45 | 2,803 | +0.13(+0.22%) |
Aug 04, 2017 | 61.34 | 61.38 | 61.20 | 61.32 | 2,612 | +0.05(+0.08%) |
Aug 03, 2017 | 61.23 | 61.30 | 61.23 | 61.27 | 4,119 | -0.20(-0.32%) |
Aug 02, 2017 | 61.59 | 61.59 | 61.32 | 61.47 | 1,413 | -0.04(-0.06%) |
Aug 01, 2017 | 61.51 | 61.57 | 61.44 | 61.50 | 7,711 | +0.30(+0.49%) |
Jul 31, 2017 | 61.38 | 61.38 | 60.96 | 61.21 | 37,684 | +0.25(+0.41%) |
Jul 28, 2017 | 60.94 | 60.96 | 60.94 | 60.96 | 638 | -0.11(-0.18%) |
Jul 27, 2017 | 61.41 | 61.41 | 60.87 | 61.07 | 1,975 | -0.28(-0.46%) |
Jul 26, 2017 | 61.06 | 61.38 | 61.06 | 61.35 | 964 | +0.48(+0.78%) |
Jul 24, 2017 | 60.87 | 132 | +0.19(+0.31%) | |||
Jul 21, 2017 | 60.85 | 60.85 | 60.61 | 60.68 | 3,775 | -0.17(-0.28%) |
Jul 20, 2017 | 60.79 | 60.89 | 60.77 | 60.86 | 974 | -0.06(-0.09%) |
Jul 19, 2017 | 60.83 | 60.91 | 60.83 | 60.91 | 736 | +0.49(+0.81%) |
Jul 18, 2017 | 60.41 | 60.43 | 60.35 | 60.42 | 2,373 | +0.12(+0.20%) |
Jul 17, 2017 | 60.27 | 60.34 | 60.26 | 60.30 | 1,478 | -0.43(-0.70%) |
Jul 14, 2017 | 60.27 | 60.73 | 60.27 | 60.73 | 4,625 | +0.77(+1.28%) |
Jul 13, 2017 | 60.23 | 60.23 | 59.93 | 59.96 | 23,991 | +0.09(+0.15%) |
Jul 12, 2017 | 59.51 | 59.87 | 59.51 | 59.87 | 5,957 | +0.86(+1.46%) |
Jul 11, 2017 | 58.96 | 59.01 | 58.85 | 59.01 | 980 | +0.34(+0.57%) |
Jul 10, 2017 | 58.58 | 58.68 | 58.50 | 58.68 | 2,776 | +0.32(+0.54%) |
Jul 07, 2017 | 58.41 | 58.47 | 58.36 | 58.36 | 1,383 | -0.17(-0.28%) |
Jul 06, 2017 | 58.47 | 58.53 | 58.46 | 58.53 | 1,653 | -0.46(-0.79%) |
Jul 05, 2017 | 58.74 | 59.00 | 58.74 | 58.99 | 880 | -0.19(-0.32%) |