Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.01 | 60.50 | 59.76 | 59.76 | 105,120 | -0.44(-0.73%) |
Sep 28, 2017 | 59.96 | 60.45 | 59.57 | 60.21 | 81,002 | +0.25(+0.41%) |
Sep 27, 2017 | 58.83 | 60.11 | 58.54 | 59.96 | 118,335 | +1.42(+2.43%) |
Sep 26, 2017 | 57.51 | 58.83 | 57.36 | 58.54 | 77,531 | +1.18(+2.05%) |
Sep 25, 2017 | 57.07 | 57.41 | 56.62 | 57.36 | 86,984 | +0.25(+0.43%) |
Sep 22, 2017 | 55.89 | 57.31 | 55.89 | 57.11 | 61,016 | +1.37(+2.46%) |
Sep 21, 2017 | 55.94 | 56.29 | 55.69 | 55.74 | 64,562 | -0.29(-0.53%) |
Sep 20, 2017 | 56.23 | 56.67 | 55.89 | 56.03 | 79,545 | -0.10(-0.17%) |
Sep 19, 2017 | 55.69 | 56.30 | 55.69 | 56.13 | 58,582 | +0.44(+0.79%) |
Sep 18, 2017 | 55.00 | 55.84 | 54.98 | 55.69 | 48,678 | +0.69(+1.25%) |
Sep 15, 2017 | 54.56 | 55.15 | 54.22 | 55.00 | 156,010 | +0.59(+1.08%) |
Sep 14, 2017 | 54.42 | 54.46 | 53.68 | 54.42 | 62,223 | -0.25(-0.45%) |
Sep 13, 2017 | 53.70 | 54.88 | 53.70 | 54.66 | 111,073 | +0.59(+1.09%) |
Sep 12, 2017 | 53.88 | 54.07 | 53.31 | 54.07 | 44,608 | +0.05(+0.09%) |
Sep 11, 2017 | 54.27 | 54.42 | 53.92 | 54.02 | 82,087 | +0.10(+0.18%) |
Sep 08, 2017 | 53.88 | 54.32 | 53.36 | 53.92 | 55,854 | +0.00(+0.00%) |
Sep 07, 2017 | 53.92 | 54.37 | 52.85 | 53.92 | 83,238 | +0.20(+0.37%) |
Sep 06, 2017 | 53.97 | 53.53 | 53.73 | 40,150 | +0.10(+0.18%) | |
Sep 05, 2017 | 53.63 | 54.07 | 53.43 | 53.63 | 64,346 | -0.24(-0.45%) |
Sep 01, 2017 | 53.88 | 54.86 | 53.43 | 53.88 | 54,357 | +0.05(+0.09%) |
Aug 31, 2017 | 52.46 | 53.88 | 52.46 | 53.83 | 80,393 | +1.42(+2.71%) |
Aug 30, 2017 | 52.11 | 52.41 | 52.01 | 52.41 | 64,857 | +0.24(+0.47%) |
Aug 29, 2017 | 51.82 | 52.46 | 51.62 | 52.16 | 81,722 | -0.05(-0.09%) |
Aug 28, 2017 | 52.21 | 52.41 | 52.06 | 52.21 | 52,654 | +0.15(+0.28%) |
Aug 25, 2017 | 52.55 | 52.60 | 51.87 | 52.06 | 51,948 | -0.34(-0.65%) |
Aug 24, 2017 | 52.60 | 52.89 | 52.31 | 52.41 | 38,661 | -0.29(-0.56%) |
Aug 23, 2017 | 52.31 | 52.99 | 52.31 | 52.70 | 51,233 | +0.29(+0.56%) |
Aug 22, 2017 | 52.70 | 52.70 | 52.21 | 52.41 | 49,331 | +0.00(+0.00%) |
Aug 21, 2017 | 51.52 | 52.46 | 51.33 | 52.41 | 39,782 | +0.98(+1.90%) |
Aug 18, 2017 | 51.28 | 52.06 | 51.28 | 51.43 | 101,950 | -0.24(-0.47%) |
Aug 17, 2017 | 52.46 | 52.46 | 51.62 | 51.67 | 75,914 | -0.83(-1.59%) |
Aug 16, 2017 | 52.70 | 52.80 | 52.11 | 52.50 | 41,223 | +0.29(+0.56%) |
Aug 15, 2017 | 52.80 | 52.80 | 51.83 | 52.21 | 37,031 | -0.54(-1.02%) |
Aug 14, 2017 | 52.11 | 53.04 | 51.87 | 52.75 | 86,604 | +1.03(+1.99%) |
Aug 11, 2017 | 48.98 | 52.06 | 48.98 | 51.72 | 155,470 | +0.73(+1.44%) |
Aug 10, 2017 | 51.43 | 51.77 | 50.89 | 50.99 | 66,990 | -0.88(-1.70%) |
Aug 09, 2017 | 52.06 | 52.60 | 51.57 | 51.87 | 132,697 | -0.24(-0.47%) |
Aug 08, 2017 | 52.70 | 52.70 | 51.77 | 52.11 | 90,935 | -0.64(-1.21%) |
Aug 07, 2017 | 53.39 | 53.39 | 52.55 | 52.75 | 65,314 | -0.44(-0.83%) |
Aug 04, 2017 | 52.75 | 53.19 | 52.60 | 53.19 | 56,686 | +0.44(+0.84%) |
Aug 03, 2017 | 53.09 | 53.39 | 52.50 | 52.75 | 69,123 | -0.29(-0.55%) |
Aug 02, 2017 | 53.53 | 53.53 | 52.65 | 53.04 | 64,642 | -0.34(-0.64%) |
Aug 01, 2017 | 52.90 | 53.63 | 52.75 | 53.39 | 119,384 | +0.93(+1.77%) |
Jul 31, 2017 | 51.72 | 52.99 | 51.72 | 52.46 | 119,958 | +1.18(+2.29%) |
Jul 28, 2017 | 51.03 | 51.57 | 49.76 | 51.28 | 141,589 | +2.94(+6.08%) |
Jul 27, 2017 | 48.24 | 48.54 | 47.95 | 48.34 | 87,392 | +0.00(+0.00%) |
Jul 26, 2017 | 48.15 | 48.63 | 47.21 | 48.34 | 226,967 | +0.20(+0.41%) |
Jul 25, 2017 | 48.29 | 48.73 | 47.85 | 48.15 | 145,106 | +0.00(+0.00%) |
Jul 24, 2017 | 48.34 | 48.49 | 47.31 | 48.15 | 178,912 | -0.15(-0.30%) |
Jul 21, 2017 | 48.73 | 48.78 | 47.95 | 48.29 | 105,578 | -0.05(-0.10%) |
Jul 20, 2017 | 47.85 | 48.54 | 47.51 | 48.34 | 89,201 | +0.44(+0.92%) |
Jul 19, 2017 | 47.85 | 48.10 | 47.51 | 47.90 | 49,920 | +0.24(+0.51%) |
Jul 18, 2017 | 46.92 | 47.95 | 45.99 | 47.66 | 161,747 | +0.69(+1.46%) |
Jul 17, 2017 | 47.07 | 47.17 | 46.33 | 46.97 | 83,890 | -0.34(-0.72%) |
Jul 14, 2017 | 46.48 | 47.80 | 46.48 | 47.31 | 118,625 | +0.83(+1.79%) |
Jul 13, 2017 | 46.28 | 46.53 | 45.70 | 46.48 | 55,237 | +0.15(+0.32%) |
Jul 12, 2017 | 46.04 | 46.63 | 45.79 | 46.33 | 49,969 | +0.54(+1.18%) |
Jul 11, 2017 | 46.68 | 46.82 | 45.70 | 45.79 | 70,158 | -0.93(-1.99%) |
Jul 10, 2017 | 46.58 | 46.87 | 46.14 | 46.72 | 142,472 | +0.05(+0.10%) |
Jul 07, 2017 | 45.70 | 46.77 | 45.50 | 46.68 | 37,015 | +1.08(+2.36%) |
Jul 06, 2017 | 45.60 | 45.79 | 45.11 | 45.60 | 99,244 | -0.29(-0.64%) |
Jul 05, 2017 | 46.23 | 46.23 | 45.75 | 45.89 | 104,203 | -0.34(-0.74%) |