Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.89 | 60.24 | 59.51 | 59.69 | 507,741 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.26 | 59.47 | 59.88 | 588,113 | +0.19(+0.32%) |
Sep 27, 2017 | 59.52 | 59.76 | 59.37 | 59.69 | 476,871 | +0.35(+0.58%) |
Sep 26, 2017 | 59.07 | 59.52 | 58.72 | 59.34 | 603,991 | +0.68(+1.17%) |
Sep 25, 2017 | 58.64 | 58.88 | 58.55 | 58.66 | 268,535 | +0.08(+0.14%) |
Sep 22, 2017 | 58.51 | 59.11 | 58.49 | 58.58 | 253,623 | -0.05(-0.08%) |
Sep 21, 2017 | 58.62 | 58.95 | 58.34 | 58.62 | 1,172,068 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.86 | 58.35 | 58.44 | 300,405 | -0.15(-0.25%) |
Sep 19, 2017 | 59.14 | 59.17 | 58.40 | 58.58 | 503,625 | -0.51(-0.87%) |
Sep 18, 2017 | 58.44 | 59.10 | 58.29 | 59.10 | 435,953 | +0.66(+1.12%) |
Sep 15, 2017 | 57.97 | 58.49 | 57.94 | 58.44 | 718,616 | +0.44(+0.76%) |
Sep 14, 2017 | 57.99 | 58.31 | 57.92 | 58.00 | 607,213 | -0.10(-0.17%) |
Sep 13, 2017 | 58.10 | 58.47 | 57.64 | 58.10 | 682,997 | -0.01(-0.02%) |
Sep 12, 2017 | 58.14 | 58.62 | 57.95 | 58.11 | 508,095 | +0.08(+0.14%) |
Sep 11, 2017 | 56.65 | 58.04 | 56.36 | 58.03 | 874,043 | +1.73(+3.08%) |
Sep 08, 2017 | 55.92 | 56.49 | 55.76 | 56.29 | 627,745 | +0.32(+0.57%) |
Sep 07, 2017 | 56.05 | 56.20 | 55.62 | 55.97 | 504,456 | -0.03(-0.05%) |
Sep 06, 2017 | 56.26 | 56.26 | 55.66 | 56.00 | 515,242 | -0.05(-0.10%) |
Sep 05, 2017 | 56.61 | 56.84 | 56.01 | 56.06 | 546,582 | -0.81(-1.43%) |
Sep 01, 2017 | 56.80 | 56.90 | 56.25 | 56.87 | 731,578 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.71 | 55.60 | 56.64 | 686,762 | +1.15(+2.07%) |
Aug 30, 2017 | 55.37 | 55.52 | 55.02 | 55.49 | 929,732 | +0.12(+0.22%) |
Aug 29, 2017 | 55.34 | 55.60 | 55.21 | 55.37 | 358,606 | -0.35(-0.62%) |
Aug 28, 2017 | 55.90 | 56.05 | 55.60 | 55.71 | 470,884 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.64 | 55.90 | 651,243 | +0.14(+0.24%) |
Aug 24, 2017 | 56.11 | 56.29 | 55.75 | 55.77 | 649,810 | -0.25(-0.45%) |
Aug 23, 2017 | 55.49 | 56.21 | 55.49 | 56.02 | 574,988 | +0.13(+0.23%) |
Aug 22, 2017 | 55.65 | 56.05 | 55.54 | 55.89 | 328,431 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.53 | 55.13 | 55.38 | 398,206 | -0.08(-0.15%) |
Aug 18, 2017 | 55.33 | 55.80 | 55.06 | 55.46 | 695,279 | +0.14(+0.25%) |
Aug 17, 2017 | 55.91 | 56.19 | 55.29 | 55.32 | 515,213 | -0.66(-1.19%) |
Aug 16, 2017 | 55.70 | 56.42 | 55.70 | 55.99 | 808,966 | +0.37(+0.67%) |
Aug 15, 2017 | 55.60 | 56.30 | 55.02 | 55.61 | 707,317 | -0.05(-0.08%) |
Aug 14, 2017 | 55.70 | 55.86 | 55.46 | 55.66 | 652,765 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.70 | 54.39 | 55.31 | 1,463,574 | -0.23(-0.41%) |
Aug 10, 2017 | 55.43 | 55.81 | 55.31 | 55.54 | 1,028,668 | -0.26(-0.47%) |
Aug 09, 2017 | 56.45 | 56.78 | 55.67 | 55.80 | 908,962 | -0.85(-1.49%) |
Aug 08, 2017 | 57.45 | 57.70 | 56.54 | 56.65 | 683,297 | -1.02(-1.77%) |
Aug 07, 2017 | 57.77 | 58.06 | 57.55 | 57.67 | 804,332 | -0.06(-0.11%) |
Aug 04, 2017 | 57.36 | 57.90 | 57.27 | 57.73 | 761,985 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.80 | 56.37 | 57.09 | 1,233,379 | -0.58(-1.01%) |
Aug 02, 2017 | 59.94 | 59.94 | 57.14 | 57.67 | 1,478,707 | -1.28(-2.18%) |
Aug 01, 2017 | 59.27 | 59.81 | 58.71 | 58.95 | 1,183,153 | -0.14(-0.23%) |
Jul 31, 2017 | 59.76 | 59.81 | 58.77 | 59.09 | 986,717 | -0.45(-0.75%) |
Jul 28, 2017 | 59.93 | 60.13 | 58.92 | 59.53 | 826,262 | -0.52(-0.86%) |
Jul 27, 2017 | 60.61 | 60.63 | 59.64 | 60.05 | 818,530 | -0.50(-0.83%) |
Jul 26, 2017 | 60.95 | 60.99 | 60.35 | 60.55 | 316,386 | -0.39(-0.64%) |
Jul 25, 2017 | 60.84 | 61.23 | 60.61 | 60.94 | 520,803 | +0.47(+0.78%) |
Jul 24, 2017 | 60.61 | 60.68 | 60.09 | 60.47 | 475,768 | -0.16(-0.27%) |
Jul 21, 2017 | 60.51 | 60.88 | 60.23 | 60.63 | 389,177 | +0.06(+0.11%) |
Jul 20, 2017 | 60.77 | 60.85 | 60.47 | 60.57 | 474,614 | -0.25(-0.42%) |
Jul 19, 2017 | 60.37 | 60.93 | 60.37 | 60.82 | 718,912 | +0.45(+0.74%) |
Jul 18, 2017 | 59.59 | 60.81 | 59.29 | 60.38 | 916,437 | +0.73(+1.22%) |
Jul 17, 2017 | 59.88 | 59.99 | 59.60 | 59.65 | 731,059 | -0.02(-0.03%) |
Jul 14, 2017 | 59.90 | 60.05 | 59.65 | 59.67 | 583,475 | +0.05(+0.09%) |
Jul 13, 2017 | 60.09 | 60.24 | 59.49 | 59.61 | 1,039,295 | -0.47(-0.79%) |
Jul 12, 2017 | 60.21 | 60.93 | 59.90 | 60.09 | 772,296 | +0.18(+0.30%) |
Jul 11, 2017 | 59.91 | 60.61 | 59.58 | 59.91 | 1,146,672 | +0.12(+0.20%) |
Jul 10, 2017 | 59.55 | 59.96 | 59.28 | 59.79 | 628,222 | +0.03(+0.05%) |
Jul 07, 2017 | 59.60 | 60.37 | 59.43 | 59.76 | 586,990 | +0.19(+0.32%) |
Jul 06, 2017 | 59.86 | 60.14 | 59.27 | 59.57 | 1,018,176 | -0.40(-0.67%) |
Jul 05, 2017 | 60.24 | 60.63 | 59.74 | 59.97 | 1,151,997 | -0.31(-0.51%) |