Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.88 | 54.41 | 52.90 | 53.26 | 218,223 | -0.72(-1.33%) |
Sep 28, 2017 | 53.23 | 54.00 | 52.68 | 53.98 | 184,588 | +0.97(+1.83%) |
Sep 27, 2017 | 53.59 | 53.01 | 231,635 | +0.72(+1.38%) | ||
Sep 26, 2017 | 52.89 | 52.89 | 51.86 | 52.29 | 207,871 | -0.76(-1.43%) |
Sep 25, 2017 | 52.50 | 54.25 | 52.08 | 53.05 | 242,817 | +0.89(+1.71%) |
Sep 22, 2017 | 52.32 | 52.78 | 51.48 | 52.16 | 387,761 | -0.36(-0.69%) |
Sep 21, 2017 | 52.87 | 54.75 | 51.99 | 52.52 | 407,796 | -0.11(-0.21%) |
Sep 20, 2017 | 51.88 | 52.83 | 51.57 | 52.63 | 273,654 | +0.73(+1.41%) |
Sep 19, 2017 | 52.92 | 53.60 | 51.44 | 51.90 | 227,214 | -1.09(-2.06%) |
Sep 18, 2017 | 55.17 | 55.63 | 52.81 | 52.99 | 303,816 | -2.24(-4.06%) |
Sep 15, 2017 | 53.54 | 55.25 | 53.00 | 55.23 | 694,786 | +1.85(+3.47%) |
Sep 14, 2017 | 51.00 | 54.30 | 50.38 | 53.38 | 742,802 | +3.59(+7.21%) |
Sep 13, 2017 | 50.34 | 51.25 | 49.61 | 49.79 | 311,825 | -0.48(-0.95%) |
Sep 12, 2017 | 50.66 | 51.19 | 49.75 | 50.27 | 301,941 | -0.24(-0.48%) |
Sep 11, 2017 | 51.03 | 51.24 | 49.98 | 50.51 | 288,447 | +0.55(+1.10%) |
Sep 08, 2017 | 49.98 | 50.52 | 49.56 | 49.96 | 291,919 | -0.04(-0.08%) |
Sep 07, 2017 | 52.37 | 49.97 | 50.00 | 557,713 | -2.78(-5.27%) | |
Sep 06, 2017 | 54.66 | 54.94 | 51.37 | 52.78 | 313,352 | -1.74(-3.19%) |
Sep 05, 2017 | 56.17 | 56.68 | 53.66 | 54.52 | 247,965 | -1.80(-3.20%) |
Sep 01, 2017 | 57.50 | 58.05 | 56.11 | 56.32 | 414,996 | -0.74(-1.30%) |
Aug 31, 2017 | 55.75 | 58.04 | 55.19 | 57.06 | 470,310 | +0.82(+1.46%) |
Aug 30, 2017 | 54.94 | 56.84 | 54.69 | 56.24 | 342,719 | +1.89(+3.48%) |
Aug 29, 2017 | 52.20 | 55.34 | 52.06 | 54.35 | 351,060 | +1.35(+2.55%) |
Aug 28, 2017 | 52.05 | 53.02 | 51.45 | 53.00 | 326,942 | +1.60(+3.11%) |
Aug 25, 2017 | 51.61 | 51.83 | 51.01 | 51.40 | 385,916 | -0.03(-0.06%) |
Aug 24, 2017 | 51.12 | 51.98 | 51.12 | 51.43 | 445,889 | +0.41(+0.80%) |
Aug 23, 2017 | 51.00 | 52.34 | 50.49 | 51.02 | 1,600,501 | -7.83(-13.31%) |
Aug 22, 2017 | 57.31 | 59.04 | 57.00 | 58.85 | 386,571 | +1.94(+3.41%) |
Aug 21, 2017 | 56.46 | 56.96 | 55.63 | 56.91 | 143,395 | +0.40(+0.71%) |
Aug 18, 2017 | 57.39 | 58.20 | 56.44 | 56.51 | 263,345 | -1.44(-2.48%) |
Aug 17, 2017 | 60.35 | 61.77 | 57.91 | 57.95 | 215,771 | -3.39(-5.53%) |
Aug 16, 2017 | 60.99 | 62.51 | 60.55 | 61.34 | 146,085 | +0.36(+0.59%) |
Aug 15, 2017 | 61.03 | 61.59 | 60.01 | 60.98 | 143,957 | +0.19(+0.31%) |
Aug 14, 2017 | 59.91 | 61.00 | 59.31 | 60.79 | 176,315 | +1.35(+2.27%) |
Aug 11, 2017 | 60.87 | 60.93 | 58.30 | 59.44 | 229,373 | -0.68(-1.13%) |
Aug 10, 2017 | 62.28 | 62.36 | 59.94 | 60.12 | 236,204 | -2.66(-4.24%) |
Aug 09, 2017 | 63.65 | 65.06 | 61.96 | 62.78 | 125,071 | -1.36(-2.12%) |
Aug 08, 2017 | 63.96 | 65.93 | 63.33 | 64.14 | 203,982 | +0.07(+0.11%) |
Aug 07, 2017 | 63.16 | 64.47 | 62.29 | 64.07 | 126,882 | +0.77(+1.22%) |
Aug 04, 2017 | 62.77 | 63.68 | 62.29 | 63.30 | 168,714 | +0.71(+1.13%) |
Aug 03, 2017 | 62.72 | 63.72 | 61.56 | 62.59 | 219,146 | +0.00(+0.00%) |
Aug 02, 2017 | 63.49 | 63.61 | 61.52 | 62.59 | 201,911 | -0.75(-1.18%) |
Aug 01, 2017 | 66.92 | 68.10 | 63.11 | 63.34 | 304,875 | -2.98(-4.49%) |
Jul 31, 2017 | 67.69 | 65.93 | 66.32 | 186,556 | -0.67(-1.00%) | |
Jul 28, 2017 | 66.08 | 67.88 | 64.18 | 66.99 | 324,371 | -0.75(-1.11%) |
Jul 27, 2017 | 71.52 | 71.77 | 66.90 | 67.74 | 296,745 | -3.09(-4.36%) |
Jul 26, 2017 | 70.95 | 71.39 | 70.01 | 70.83 | 197,927 | -0.01(-0.01%) |
Jul 25, 2017 | 71.50 | 71.50 | 69.28 | 70.84 | 229,408 | -0.75(-1.05%) |
Jul 24, 2017 | 70.06 | 71.85 | 69.44 | 71.59 | 287,320 | +1.53(+2.18%) |
Jul 21, 2017 | 71.55 | 71.99 | 69.31 | 70.06 | 239,501 | -0.93(-1.31%) |
Jul 20, 2017 | 68.35 | 71.34 | 67.63 | 70.99 | 321,989 | +2.93(+4.31%) |
Jul 19, 2017 | 67.57 | 69.42 | 67.29 | 68.06 | 275,762 | +1.23(+1.84%) |
Jul 18, 2017 | 66.24 | 67.33 | 65.32 | 66.83 | 182,981 | +0.54(+0.81%) |
Jul 17, 2017 | 64.88 | 69.74 | 64.88 | 66.29 | 397,727 | +1.93(+3.00%) |
Jul 14, 2017 | 64.80 | 65.71 | 64.22 | 64.36 | 182,529 | -0.47(-0.72%) |
Jul 13, 2017 | 63.42 | 65.58 | 61.58 | 64.83 | 245,152 | +1.41(+2.22%) |
Jul 12, 2017 | 64.25 | 64.71 | 62.94 | 63.42 | 235,663 | -0.34(-0.53%) |
Jul 11, 2017 | 61.58 | 64.07 | 61.48 | 63.76 | 192,176 | +2.28(+3.71%) |
Jul 10, 2017 | 63.77 | 64.09 | 61.18 | 61.48 | 238,893 | -2.44(-3.82%) |
Jul 07, 2017 | 63.95 | 64.25 | 63.12 | 63.92 | 149,423 | +0.64(+1.01%) |
Jul 06, 2017 | 66.05 | 66.23 | 62.97 | 63.28 | 273,465 | -3.44(-5.16%) |
Jul 05, 2017 | 63.61 | 66.85 | 62.73 | 66.72 | 424,595 | +2.91(+4.56%) |