Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.67 | 63.35 | 62.65 | 63.21 | 830,041 | +0.47(+0.75%) |
Sep 28, 2017 | 63.36 | 63.46 | 62.46 | 62.74 | 982,099 | -0.69(-1.09%) |
Sep 27, 2017 | 62.85 | 63.55 | 62.85 | 63.43 | 1,578,134 | +0.81(+1.30%) |
Sep 26, 2017 | 62.34 | 62.95 | 62.22 | 62.62 | 1,251,084 | +0.37(+0.60%) |
Sep 25, 2017 | 62.76 | 62.92 | 62.03 | 62.24 | 1,398,573 | -0.54(-0.85%) |
Sep 22, 2017 | 63.24 | 63.34 | 62.64 | 62.78 | 1,060,896 | -0.50(-0.79%) |
Sep 21, 2017 | 63.52 | 63.84 | 63.20 | 63.28 | 899,445 | -0.28(-0.44%) |
Sep 20, 2017 | 63.68 | 63.78 | 63.25 | 63.56 | 1,341,117 | +0.03(+0.05%) |
Sep 19, 2017 | 63.36 | 63.64 | 63.21 | 63.53 | 687,268 | +0.06(+0.09%) |
Sep 18, 2017 | 62.68 | 63.52 | 62.56 | 63.47 | 1,061,927 | +0.94(+1.50%) |
Sep 15, 2017 | 62.43 | 63.02 | 62.27 | 62.53 | 1,387,781 | +0.07(+0.11%) |
Sep 14, 2017 | 62.22 | 62.50 | 61.93 | 62.46 | 794,957 | +0.24(+0.38%) |
Sep 13, 2017 | 61.87 | 62.23 | 61.71 | 62.23 | 541,696 | +0.17(+0.28%) |
Sep 12, 2017 | 61.72 | 62.16 | 61.67 | 62.05 | 904,938 | +0.49(+0.79%) |
Sep 11, 2017 | 61.48 | 61.67 | 61.04 | 61.57 | 1,082,430 | +0.34(+0.56%) |
Sep 08, 2017 | 60.72 | 61.44 | 60.49 | 61.22 | 1,217,963 | +0.43(+0.71%) |
Sep 07, 2017 | 60.71 | 60.82 | 60.05 | 60.79 | 735,067 | +0.13(+0.22%) |
Sep 06, 2017 | 60.69 | 60.26 | 60.66 | 887,452 | +0.43(+0.71%) | |
Sep 05, 2017 | 60.42 | 60.66 | 60.06 | 60.23 | 835,147 | -0.21(-0.35%) |
Sep 01, 2017 | 60.50 | 60.72 | 60.16 | 60.44 | 1,152,438 | -0.02(-0.03%) |
Aug 31, 2017 | 59.93 | 60.50 | 59.89 | 60.46 | 1,242,728 | +0.54(+0.91%) |
Aug 30, 2017 | 59.75 | 60.02 | 59.71 | 59.91 | 716,096 | +0.11(+0.18%) |
Aug 29, 2017 | 59.11 | 59.88 | 59.04 | 59.81 | 709,577 | +0.18(+0.30%) |
Aug 28, 2017 | 59.83 | 60.01 | 59.38 | 59.63 | 451,901 | -0.13(-0.22%) |
Aug 25, 2017 | 60.03 | 60.22 | 59.63 | 59.76 | 603,812 | +0.01(+0.02%) |
Aug 24, 2017 | 59.79 | 60.25 | 59.70 | 59.75 | 794,655 | +0.05(+0.08%) |
Aug 23, 2017 | 59.83 | 59.93 | 59.36 | 59.70 | 857,005 | -0.46(-0.76%) |
Aug 22, 2017 | 59.81 | 60.29 | 59.58 | 60.16 | 721,994 | +0.54(+0.90%) |
Aug 21, 2017 | 60.09 | 60.22 | 59.48 | 59.63 | 625,167 | -0.54(-0.89%) |
Aug 18, 2017 | 59.85 | 60.38 | 59.70 | 60.16 | 915,487 | +0.14(+0.24%) |
Aug 17, 2017 | 60.25 | 60.48 | 60.00 | 60.02 | 1,328,864 | -0.31(-0.51%) |
Aug 16, 2017 | 60.62 | 60.64 | 60.29 | 60.32 | 566,658 | +0.00(+0.00%) |
Aug 15, 2017 | 60.46 | 60.62 | 60.28 | 60.32 | 561,751 | -0.01(-0.02%) |
Aug 14, 2017 | 60.22 | 60.67 | 60.08 | 60.33 | 806,115 | +0.52(+0.86%) |
Aug 11, 2017 | 59.85 | 60.24 | 59.65 | 59.82 | 744,778 | -0.15(-0.25%) |
Aug 10, 2017 | 60.45 | 60.61 | 59.92 | 59.97 | 646,523 | -0.78(-1.29%) |
Aug 09, 2017 | 60.84 | 61.01 | 60.44 | 60.75 | 928,414 | -0.23(-0.38%) |
Aug 08, 2017 | 61.25 | 61.56 | 60.82 | 60.98 | 622,066 | -0.37(-0.61%) |
Aug 07, 2017 | 61.59 | 61.74 | 61.30 | 61.36 | 671,431 | -0.32(-0.51%) |
Aug 04, 2017 | 61.87 | 61.39 | 61.67 | 852,933 | +0.11(+0.19%) | |
Aug 03, 2017 | 61.50 | 62.08 | 60.99 | 61.56 | 1,128,157 | +0.16(+0.26%) |
Aug 02, 2017 | 58.60 | 62.10 | 58.26 | 61.39 | 3,358,743 | +2.49(+4.24%) |
Aug 01, 2017 | 59.01 | 59.34 | 58.39 | 58.90 | 1,256,418 | +0.04(+0.07%) |
Jul 31, 2017 | 59.27 | 59.27 | 58.83 | 58.86 | 810,899 | -0.26(-0.44%) |
Jul 28, 2017 | 58.92 | 59.26 | 58.58 | 59.12 | 911,634 | +0.24(+0.41%) |
Jul 27, 2017 | 58.90 | 58.98 | 58.49 | 58.88 | 1,221,409 | +0.09(+0.15%) |
Jul 26, 2017 | 59.05 | 59.22 | 58.64 | 58.79 | 666,811 | -0.26(-0.44%) |
Jul 25, 2017 | 58.90 | 59.18 | 58.61 | 59.05 | 918,630 | +0.54(+0.93%) |
Jul 24, 2017 | 58.36 | 58.66 | 58.33 | 58.51 | 718,171 | +0.29(+0.49%) |
Jul 21, 2017 | 58.17 | 58.23 | 57.83 | 58.22 | 1,146,973 | -0.22(-0.38%) |
Jul 20, 2017 | 58.86 | 58.99 | 58.37 | 58.44 | 680,017 | -0.46(-0.78%) |
Jul 19, 2017 | 58.90 | 58.90 | 58.57 | 58.90 | 776,389 | +0.20(+0.34%) |
Jul 18, 2017 | 58.94 | 59.02 | 58.60 | 58.70 | 562,500 | -0.44(-0.74%) |
Jul 17, 2017 | 59.14 | 59.21 | 58.76 | 59.14 | 1,061,546 | -0.03(-0.05%) |
Jul 14, 2017 | 59.07 | 59.35 | 58.85 | 59.17 | 793,867 | +0.13(+0.23%) |
Jul 13, 2017 | 59.48 | 59.49 | 58.98 | 59.03 | 769,292 | -0.44(-0.74%) |
Jul 12, 2017 | 59.26 | 59.56 | 59.15 | 59.47 | 1,018,806 | +0.57(+0.97%) |
Jul 11, 2017 | 58.93 | 59.09 | 58.05 | 58.90 | 1,067,864 | -0.08(-0.13%) |
Jul 10, 2017 | 58.82 | 59.40 | 58.66 | 58.98 | 1,122,424 | +0.13(+0.23%) |
Jul 07, 2017 | 58.64 | 59.30 | 58.37 | 58.84 | 888,775 | +0.37(+0.64%) |
Jul 06, 2017 | 58.28 | 58.62 | 58.04 | 58.47 | 1,098,739 | -0.05(-0.08%) |
Jul 05, 2017 | 58.53 | 58.88 | 58.45 | 58.52 | 1,035,141 | +0.01(+0.02%) |