Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.17 | 64.59 | 64.07 | 64.33 | 202,368 | +0.11(+0.17%) |
Sep 28, 2017 | 64.09 | 64.38 | 63.36 | 64.22 | 189,568 | +0.05(+0.09%) |
Sep 27, 2017 | 64.55 | 64.17 | 399,586 | +1.47(+2.35%) | ||
Sep 26, 2017 | 63.17 | 63.29 | 62.31 | 62.70 | 257,547 | -0.25(-0.39%) |
Sep 25, 2017 | 62.61 | 64.70 | 62.10 | 62.94 | 512,036 | +0.37(+0.58%) |
Sep 22, 2017 | 62.67 | 62.89 | 62.26 | 62.58 | 416,891 | -0.08(-0.13%) |
Sep 21, 2017 | 62.69 | 63.04 | 62.50 | 62.66 | 209,135 | +0.04(+0.06%) |
Sep 20, 2017 | 61.64 | 62.75 | 61.60 | 62.62 | 292,493 | +1.10(+1.78%) |
Sep 19, 2017 | 61.34 | 61.54 | 61.02 | 61.53 | 230,579 | +0.24(+0.39%) |
Sep 18, 2017 | 60.23 | 61.48 | 60.23 | 61.29 | 240,415 | +1.19(+1.98%) |
Sep 15, 2017 | 59.49 | 60.24 | 58.89 | 60.10 | 590,744 | +0.69(+1.17%) |
Sep 14, 2017 | 59.01 | 59.64 | 58.92 | 59.41 | 224,394 | +0.41(+0.70%) |
Sep 13, 2017 | 58.72 | 59.23 | 58.30 | 59.00 | 394,375 | +0.29(+0.50%) |
Sep 12, 2017 | 59.23 | 59.35 | 58.65 | 58.71 | 326,333 | -0.20(-0.34%) |
Sep 11, 2017 | 59.78 | 59.92 | 58.61 | 58.91 | 349,212 | -0.41(-0.69%) |
Sep 08, 2017 | 57.79 | 59.55 | 57.13 | 59.32 | 605,459 | +1.53(+2.66%) |
Sep 07, 2017 | 55.81 | 57.96 | 55.40 | 57.78 | 561,367 | +2.47(+4.46%) |
Sep 06, 2017 | 57.07 | 57.24 | 54.87 | 55.32 | 690,221 | -1.67(-2.93%) |
Sep 05, 2017 | 57.10 | 57.23 | 56.73 | 56.99 | 425,798 | -0.16(-0.29%) |
Sep 01, 2017 | 57.37 | 57.39 | 56.92 | 57.15 | 198,306 | +0.05(+0.10%) |
Aug 31, 2017 | 56.61 | 57.17 | 56.13 | 57.10 | 282,470 | +0.69(+1.23%) |
Aug 30, 2017 | 55.72 | 56.43 | 55.49 | 56.40 | 182,976 | +0.68(+1.21%) |
Aug 29, 2017 | 54.78 | 55.88 | 54.59 | 55.73 | 286,682 | +0.37(+0.66%) |
Aug 28, 2017 | 55.53 | 55.53 | 55.11 | 55.36 | 239,846 | +0.05(+0.08%) |
Aug 25, 2017 | 55.12 | 55.46 | 54.68 | 55.32 | 171,835 | +0.38(+0.70%) |
Aug 24, 2017 | 55.27 | 55.31 | 54.87 | 54.93 | 230,979 | -0.16(-0.30%) |
Aug 23, 2017 | 55.26 | 55.51 | 54.74 | 55.10 | 451,381 | -0.57(-1.02%) |
Aug 22, 2017 | 55.10 | 55.71 | 54.92 | 55.66 | 365,584 | +0.88(+1.60%) |
Aug 21, 2017 | 54.51 | 54.90 | 54.15 | 54.79 | 309,738 | +0.15(+0.27%) |
Aug 18, 2017 | 53.89 | 54.80 | 53.74 | 54.64 | 341,873 | +0.37(+0.69%) |
Aug 17, 2017 | 54.69 | 55.15 | 54.26 | 54.27 | 303,664 | -0.70(-1.28%) |
Aug 16, 2017 | 54.70 | 55.21 | 54.70 | 54.97 | 149,353 | +0.56(+1.02%) |
Aug 15, 2017 | 54.75 | 54.76 | 54.41 | 54.41 | 128,250 | -0.27(-0.50%) |
Aug 14, 2017 | 54.07 | 54.89 | 54.04 | 54.69 | 388,597 | +1.22(+2.28%) |
Aug 11, 2017 | 53.15 | 54.31 | 52.57 | 53.47 | 463,348 | -0.48(-0.90%) |
Aug 10, 2017 | 54.76 | 54.86 | 53.59 | 53.95 | 279,776 | -1.12(-2.04%) |
Aug 09, 2017 | 54.87 | 55.42 | 54.80 | 55.07 | 231,666 | +0.04(+0.07%) |
Aug 08, 2017 | 54.82 | 56.15 | 54.65 | 55.03 | 213,456 | +0.16(+0.30%) |
Aug 07, 2017 | 55.07 | 55.07 | 54.62 | 54.87 | 180,783 | -0.19(-0.35%) |
Aug 04, 2017 | 54.95 | 55.47 | 54.78 | 55.06 | 146,708 | +0.19(+0.35%) |
Aug 03, 2017 | 55.12 | 55.29 | 54.40 | 54.87 | 176,244 | -0.21(-0.38%) |
Aug 02, 2017 | 54.61 | 55.38 | 54.46 | 55.08 | 225,600 | +0.45(+0.82%) |
Aug 01, 2017 | 55.06 | 55.10 | 54.46 | 54.63 | 218,458 | -0.20(-0.37%) |
Jul 31, 2017 | 55.58 | 55.58 | 53.99 | 54.83 | 337,104 | -0.26(-0.46%) |
Jul 28, 2017 | 55.49 | 55.81 | 53.58 | 55.09 | 224,308 | +0.70(+1.29%) |
Jul 27, 2017 | 54.33 | 55.14 | 54.19 | 54.39 | 279,928 | +0.33(+0.61%) |
Jul 26, 2017 | 55.00 | 55.14 | 54.03 | 54.06 | 385,850 | -0.86(-1.56%) |
Jul 25, 2017 | 55.35 | 56.02 | 54.85 | 54.92 | 211,085 | +0.02(+0.03%) |
Jul 24, 2017 | 55.33 | 55.46 | 54.64 | 54.90 | 190,506 | -0.53(-0.95%) |
Jul 21, 2017 | 56.62 | 56.62 | 55.38 | 55.43 | 386,142 | -0.96(-1.70%) |
Jul 20, 2017 | 55.70 | 56.70 | 55.44 | 56.38 | 329,923 | +0.74(+1.33%) |
Jul 19, 2017 | 54.96 | 55.72 | 54.88 | 55.64 | 181,716 | +0.79(+1.45%) |
Jul 18, 2017 | 54.76 | 54.99 | 54.32 | 54.85 | 187,086 | -0.05(-0.10%) |
Jul 17, 2017 | 54.35 | 54.93 | 54.00 | 54.91 | 234,158 | +0.52(+0.96%) |
Jul 14, 2017 | 54.41 | 54.63 | 54.23 | 54.39 | 277,500 | +0.02(+0.03%) |
Jul 13, 2017 | 54.82 | 54.82 | 54.12 | 54.37 | 245,817 | -0.38(-0.70%) |
Jul 12, 2017 | 54.64 | 55.33 | 54.64 | 54.75 | 241,908 | +0.40(+0.74%) |
Jul 11, 2017 | 54.24 | 54.48 | 53.49 | 54.35 | 281,710 | +0.26(+0.47%) |
Jul 10, 2017 | 53.86 | 54.62 | 53.53 | 54.10 | 223,000 | +0.03(+0.05%) |
Jul 07, 2017 | 53.31 | 54.16 | 53.28 | 54.07 | 156,464 | +0.91(+1.71%) |
Jul 06, 2017 | 53.13 | 53.86 | 52.99 | 53.16 | 212,420 | -0.38(-0.71%) |
Jul 05, 2017 | 53.78 | 53.80 | 52.98 | 53.54 | 126,504 | -0.23(-0.42%) |