Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.93 | 56.08 | 54.60 | 55.46 | 874,583 | +0.47(+0.85%) |
Sep 28, 2017 | 56.13 | 56.37 | 54.43 | 54.99 | 1,028,781 | -1.18(-2.10%) |
Sep 27, 2017 | 55.11 | 56.49 | 54.83 | 56.17 | 694,533 | +1.07(+1.94%) |
Sep 26, 2017 | 55.06 | 55.54 | 54.84 | 55.10 | 651,123 | +0.04(+0.07%) |
Sep 25, 2017 | 54.15 | 55.35 | 54.00 | 55.06 | 1,564,622 | +0.81(+1.49%) |
Sep 22, 2017 | 54.60 | 54.66 | 54.01 | 54.25 | 720,806 | -0.36(-0.66%) |
Sep 21, 2017 | 53.05 | 54.64 | 53.02 | 54.61 | 1,091,003 | +0.94(+1.75%) |
Sep 20, 2017 | 54.00 | 54.45 | 52.87 | 53.67 | 1,699,831 | +0.13(+0.24%) |
Sep 19, 2017 | 57.85 | 58.44 | 52.84 | 53.54 | 5,343,407 | -4.26(-7.37%) |
Sep 18, 2017 | 58.50 | 58.63 | 57.75 | 57.80 | 1,132,751 | -0.68(-1.16%) |
Sep 15, 2017 | 57.99 | 59.00 | 57.46 | 58.48 | 1,741,084 | +0.49(+0.84%) |
Sep 14, 2017 | 58.29 | 58.87 | 57.90 | 57.99 | 1,476,293 | -0.45(-0.77%) |
Sep 13, 2017 | 60.14 | 60.38 | 58.35 | 58.44 | 1,262,872 | -1.75(-2.91%) |
Sep 12, 2017 | 59.98 | 60.39 | 59.49 | 60.19 | 854,315 | +0.16(+0.27%) |
Sep 11, 2017 | 61.74 | 62.09 | 59.81 | 60.03 | 1,060,320 | -1.37(-2.23%) |
Sep 08, 2017 | 59.95 | 61.58 | 59.91 | 61.40 | 2,427,101 | +1.33(+2.21%) |
Sep 07, 2017 | 61.80 | 59.92 | 60.07 | 999,853 | -1.25(-2.04%) | |
Sep 06, 2017 | 61.65 | 61.71 | 60.41 | 61.32 | 999,877 | -0.33(-0.54%) |
Sep 05, 2017 | 62.18 | 62.41 | 61.27 | 61.65 | 852,760 | -0.62(-1.00%) |
Sep 01, 2017 | 62.56 | 62.75 | 61.82 | 62.27 | 680,989 | -0.21(-0.34%) |
Aug 31, 2017 | 61.82 | 62.81 | 61.81 | 62.48 | 1,146,549 | +0.80(+1.30%) |
Aug 30, 2017 | 61.79 | 62.21 | 61.50 | 61.68 | 719,633 | +0.29(+0.47%) |
Aug 29, 2017 | 61.30 | 61.94 | 61.14 | 61.39 | 672,015 | -0.12(-0.20%) |
Aug 28, 2017 | 59.08 | 61.77 | 59.00 | 61.51 | 1,480,195 | -0.13(-0.21%) |
Aug 25, 2017 | 62.51 | 62.81 | 61.53 | 61.64 | 692,761 | -0.73(-1.17%) |
Aug 24, 2017 | 63.83 | 64.16 | 62.31 | 62.37 | 864,153 | -1.05(-1.66%) |
Aug 23, 2017 | 64.54 | 64.72 | 63.26 | 63.42 | 543,592 | -1.28(-1.98%) |
Aug 22, 2017 | 64.45 | 64.90 | 63.66 | 64.70 | 559,768 | +0.22(+0.34%) |
Aug 21, 2017 | 64.58 | 65.07 | 64.06 | 64.48 | 863,878 | +0.42(+0.66%) |
Aug 18, 2017 | 65.48 | 65.48 | 63.85 | 64.06 | 1,061,123 | -1.87(-2.84%) |
Aug 17, 2017 | 67.52 | 68.19 | 65.92 | 65.93 | 848,774 | -1.68(-2.48%) |
Aug 16, 2017 | 68.30 | 68.72 | 67.38 | 67.61 | 919,429 | -0.39(-0.57%) |
Aug 15, 2017 | 67.00 | 68.64 | 66.50 | 68.00 | 1,523,370 | +1.30(+1.95%) |
Aug 14, 2017 | 67.29 | 67.64 | 66.46 | 66.70 | 1,398,120 | +0.07(+0.11%) |
Aug 11, 2017 | 64.04 | 66.70 | 63.98 | 66.63 | 1,695,893 | +2.75(+4.30%) |
Aug 10, 2017 | 63.17 | 64.39 | 62.50 | 63.88 | 1,273,370 | +0.28(+0.44%) |
Aug 09, 2017 | 63.58 | 64.14 | 63.02 | 63.60 | 779,778 | -0.20(-0.31%) |
Aug 08, 2017 | 64.48 | 64.48 | 63.26 | 63.80 | 1,030,231 | -0.69(-1.07%) |
Aug 07, 2017 | 65.78 | 66.26 | 64.23 | 64.49 | 1,012,604 | -1.30(-1.98%) |
Aug 04, 2017 | 64.00 | 65.80 | 63.45 | 65.79 | 1,312,207 | +2.23(+3.51%) |
Aug 03, 2017 | 63.53 | 64.20 | 63.41 | 63.56 | 1,008,726 | -0.44(-0.69%) |
Aug 02, 2017 | 64.66 | 64.75 | 63.55 | 64.00 | 2,748,995 | -0.43(-0.67%) |
Aug 01, 2017 | 66.62 | 66.62 | 63.28 | 64.43 | 2,530,013 | -1.36(-2.07%) |
Jul 31, 2017 | 67.05 | 65.25 | 65.79 | 2,496,764 | -1.32(-1.97%) | |
Jul 28, 2017 | 68.20 | 68.42 | 66.22 | 67.11 | 6,370,231 | -9.79(-12.73%) |
Jul 27, 2017 | 79.64 | 79.82 | 76.82 | 76.90 | 1,791,753 | -2.56(-3.22%) |
Jul 26, 2017 | 81.20 | 81.35 | 79.16 | 79.46 | 794,838 | -1.58(-1.95%) |
Jul 25, 2017 | 81.35 | 81.50 | 80.61 | 81.04 | 764,878 | +0.06(+0.07%) |
Jul 24, 2017 | 79.71 | 81.04 | 79.49 | 80.98 | 590,235 | +1.06(+1.33%) |
Jul 21, 2017 | 81.43 | 81.68 | 79.50 | 79.92 | 577,069 | -1.19(-1.47%) |
Jul 20, 2017 | 80.64 | 81.18 | 80.03 | 81.11 | 522,214 | +0.60(+0.75%) |
Jul 19, 2017 | 79.10 | 80.57 | 78.29 | 80.51 | 663,054 | +1.82(+2.31%) |
Jul 18, 2017 | 78.33 | 78.95 | 77.30 | 78.69 | 984,420 | +0.29(+0.37%) |
Jul 17, 2017 | 78.70 | 78.88 | 77.48 | 78.40 | 471,665 | -0.38(-0.48%) |
Jul 14, 2017 | 77.73 | 79.31 | 77.73 | 78.78 | 642,901 | +0.98(+1.26%) |
Jul 13, 2017 | 78.03 | 78.51 | 76.98 | 77.80 | 455,650 | -0.29(-0.37%) |
Jul 12, 2017 | 77.07 | 78.49 | 76.82 | 78.09 | 540,870 | +1.44(+1.88%) |
Jul 11, 2017 | 75.81 | 76.78 | 75.63 | 76.65 | 480,159 | +0.94(+1.24%) |
Jul 10, 2017 | 75.86 | 76.43 | 75.19 | 75.71 | 508,342 | -0.15(-0.20%) |
Jul 07, 2017 | 74.92 | 75.97 | 73.74 | 75.86 | 393,466 | +1.17(+1.57%) |
Jul 06, 2017 | 76.55 | 76.81 | 74.59 | 74.69 | 436,863 | -2.27(-2.95%) |
Jul 05, 2017 | 75.90 | 77.02 | 75.88 | 76.96 | 845,517 | +1.25(+1.65%) |