Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.14 | 60.34 | 60.14 | 60.20 | 2,079 | +0.27(+0.44%) |
Sep 28, 2017 | 60.03 | 60.13 | 59.77 | 59.93 | 3,818 | +0.04(+0.06%) |
Sep 27, 2017 | 59.37 | 59.99 | 59.36 | 59.90 | 2,063 | +0.87(+1.48%) |
Sep 26, 2017 | 59.36 | 59.36 | 59.03 | 59.03 | 1,273 | +0.03(+0.05%) |
Sep 25, 2017 | 59.72 | 59.72 | 59.00 | 59.00 | 1,830 | -0.80(-1.34%) |
Sep 22, 2017 | 59.65 | 60.07 | 59.55 | 59.80 | 2,378 | -0.43(-0.71%) |
Sep 21, 2017 | 60.29 | 60.34 | 59.95 | 60.23 | 2,830 | -0.04(-0.06%) |
Sep 20, 2017 | 60.60 | 60.67 | 60.20 | 60.27 | 4,122 | -0.05(-0.09%) |
Sep 19, 2017 | 60.60 | 60.60 | 60.32 | 60.32 | 4,506 | -0.24(-0.40%) |
Sep 18, 2017 | 60.20 | 60.66 | 60.04 | 60.56 | 3,617 | +0.56(+0.93%) |
Sep 15, 2017 | 59.72 | 60.17 | 59.72 | 60.00 | 3,263 | +0.38(+0.64%) |
Sep 14, 2017 | 59.33 | 59.62 | 59.33 | 59.62 | 1,784 | +0.42(+0.71%) |
Sep 13, 2017 | 59.21 | 59.28 | 59.07 | 59.20 | 2,286 | -0.37(-0.62%) |
Sep 12, 2017 | 59.37 | 59.60 | 59.37 | 59.57 | 3,679 | +0.27(+0.46%) |
Sep 11, 2017 | 59.00 | 59.39 | 58.63 | 59.30 | 2,102 | +0.75(+1.28%) |
Sep 08, 2017 | 58.34 | 58.59 | 58.07 | 58.55 | 1,308 | +0.09(+0.16%) |
Sep 07, 2017 | 58.59 | 58.75 | 58.32 | 58.46 | 4,823 | +0.06(+0.10%) |
Sep 06, 2017 | 58.49 | 58.75 | 58.09 | 58.40 | 9,451 | -0.04(-0.07%) |
Sep 05, 2017 | 58.68 | 58.68 | 58.28 | 58.44 | 3,313 | -0.32(-0.54%) |
Sep 01, 2017 | 58.61 | 58.91 | 58.61 | 58.76 | 1,837 | +0.26(+0.44%) |
Aug 31, 2017 | 58.28 | 58.56 | 58.12 | 58.50 | 3,281 | +0.31(+0.53%) |
Aug 30, 2017 | 57.52 | 58.19 | 57.52 | 58.19 | 1,485 | +0.26(+0.45%) |
Aug 29, 2017 | 57.26 | 57.93 | 57.26 | 57.93 | 1,488 | +0.36(+0.63%) |
Aug 28, 2017 | 57.80 | 57.87 | 57.50 | 57.57 | 11,526 | -0.37(-0.64%) |
Aug 25, 2017 | 57.69 | 57.94 | 57.69 | 57.94 | 2,113 | +0.42(+0.74%) |
Aug 24, 2017 | 57.14 | 57.61 | 57.14 | 57.52 | 2,005 | -0.04(-0.07%) |
Aug 23, 2017 | 57.02 | 57.57 | 57.02 | 57.56 | 2,283 | +0.04(+0.06%) |
Aug 22, 2017 | 57.40 | 57.61 | 57.26 | 57.52 | 4,361 | +0.49(+0.86%) |
Aug 21, 2017 | 57.56 | 57.56 | 56.99 | 57.03 | 4,785 | -0.90(-1.55%) |
Aug 18, 2017 | 57.75 | 58.00 | 57.68 | 57.93 | 8,557 | +0.18(+0.31%) |
Aug 17, 2017 | 58.55 | 58.65 | 57.75 | 57.75 | 4,187 | -1.57(-2.64%) |
Aug 16, 2017 | 59.21 | 59.32 | 59.21 | 59.32 | 1,663 | +0.32(+0.54%) |
Aug 15, 2017 | 59.00 | 59.06 | 58.63 | 59.00 | 6,892 | -0.29(-0.49%) |
Aug 14, 2017 | 58.86 | 59.34 | 58.86 | 59.29 | 5,137 | +1.07(+1.83%) |
Aug 11, 2017 | 58.50 | 58.64 | 58.22 | 58.22 | 1,648 | -0.45(-0.78%) |
Aug 10, 2017 | 58.92 | 59.01 | 58.68 | 58.68 | 3,593 | -1.17(-1.95%) |
Aug 09, 2017 | 59.88 | 60.23 | 59.79 | 59.85 | 1,607 | -0.55(-0.92%) |
Aug 08, 2017 | 60.56 | 60.60 | 60.40 | 60.40 | 1,626 | -0.02(-0.03%) |
Aug 07, 2017 | 60.13 | 60.42 | 60.02 | 60.42 | 3,627 | +0.49(+0.81%) |
Aug 04, 2017 | 59.74 | 60.05 | 59.74 | 59.93 | 3,770 | +0.23(+0.39%) |
Aug 03, 2017 | 60.15 | 60.21 | 59.63 | 59.70 | 7,334 | -0.33(-0.55%) |
Aug 02, 2017 | 59.60 | 60.03 | 59.60 | 60.03 | 1,692 | -0.03(-0.05%) |
Aug 01, 2017 | 60.26 | 60.26 | 59.91 | 60.06 | 3,936 | -0.43(-0.71%) |
Jul 31, 2017 | 60.99 | 60.99 | 60.49 | 60.49 | 4,499 | -0.23(-0.38%) |
Jul 28, 2017 | 60.76 | 60.91 | 60.72 | 60.72 | 1,942 | +0.48(+0.80%) |
Jul 27, 2017 | 60.99 | 60.99 | 60.00 | 60.24 | 7,458 | -1.51(-2.44%) |
Jul 26, 2017 | 61.94 | 61.94 | 61.65 | 61.74 | 3,560 | -0.00(-0.00%) |
Jul 25, 2017 | 61.83 | 61.84 | 61.56 | 61.75 | 2,841 | +0.24(+0.40%) |
Jul 24, 2017 | 61.34 | 61.65 | 61.28 | 61.50 | 5,405 | +0.19(+0.31%) |
Jul 21, 2017 | 61.36 | 61.45 | 61.31 | 61.31 | 3,441 | -0.18(-0.29%) |
Jul 20, 2017 | 61.59 | 61.66 | 61.59 | 61.49 | 3,429 | -0.16(-0.27%) |
Jul 19, 2017 | 61.06 | 61.79 | 61.06 | 61.65 | 4,753 | +0.73(+1.19%) |
Jul 18, 2017 | 60.50 | 60.99 | 60.50 | 60.92 | 6,258 | +0.27(+0.44%) |
Jul 17, 2017 | 60.62 | 60.78 | 60.43 | 60.66 | 4,618 | -0.05(-0.08%) |
Jul 14, 2017 | 60.37 | 60.77 | 60.37 | 60.71 | 4,824 | +0.71(+1.18%) |
Jul 13, 2017 | 60.05 | 60.18 | 59.76 | 60.00 | 25,323 | -0.13(-0.22%) |
Jul 12, 2017 | 59.66 | 60.15 | 59.66 | 60.13 | 22,776 | +1.07(+1.82%) |
Jul 11, 2017 | 58.90 | 59.20 | 58.86 | 59.06 | 5,113 | +0.04(+0.07%) |
Jul 10, 2017 | 58.81 | 59.12 | 58.75 | 59.02 | 4,294 | +0.13(+0.21%) |
Jul 07, 2017 | 58.47 | 59.01 | 58.47 | 58.89 | 7,016 | +0.51(+0.88%) |
Jul 06, 2017 | 58.67 | 59.05 | 58.25 | 58.38 | 38,971 | -0.70(-1.18%) |
Jul 05, 2017 | 59.56 | 59.56 | 59.00 | 59.08 | 10,224 | -0.92(-1.53%) |