Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.64 | 63.60 | 62.62 | 63.48 | 1,574,141 | +0.67(+1.06%) |
Sep 28, 2017 | 62.04 | 62.87 | 61.73 | 62.81 | 617,396 | +0.83(+1.33%) |
Sep 27, 2017 | 61.68 | 61.99 | 827,766 | -1.06(-1.68%) | ||
Sep 26, 2017 | 63.33 | 63.33 | 62.98 | 63.05 | 693,936 | -0.25(-0.40%) |
Sep 25, 2017 | 62.73 | 63.42 | 62.59 | 63.30 | 789,262 | +0.64(+1.01%) |
Sep 22, 2017 | 63.17 | 63.31 | 62.55 | 62.66 | 529,661 | -0.36(-0.57%) |
Sep 21, 2017 | 63.16 | 63.60 | 62.91 | 63.02 | 586,703 | -0.10(-0.15%) |
Sep 20, 2017 | 63.18 | 63.50 | 62.82 | 63.12 | 1,282,559 | +0.02(+0.03%) |
Sep 19, 2017 | 63.07 | 63.22 | 62.69 | 63.10 | 1,338,580 | +0.03(+0.05%) |
Sep 18, 2017 | 62.81 | 63.19 | 62.53 | 63.07 | 875,959 | +0.26(+0.42%) |
Sep 15, 2017 | 62.15 | 62.89 | 62.15 | 62.81 | 1,438,085 | +0.56(+0.89%) |
Sep 14, 2017 | 61.16 | 62.47 | 60.91 | 62.25 | 901,081 | +1.17(+1.91%) |
Sep 13, 2017 | 61.00 | 61.29 | 60.67 | 61.08 | 1,046,900 | +0.17(+0.27%) |
Sep 12, 2017 | 62.55 | 62.55 | 60.82 | 60.92 | 1,299,066 | -1.78(-2.83%) |
Sep 11, 2017 | 63.86 | 63.86 | 62.21 | 62.70 | 1,982,117 | -1.98(-3.06%) |
Sep 08, 2017 | 63.69 | 65.45 | 63.51 | 64.68 | 1,631,815 | +0.79(+1.24%) |
Sep 07, 2017 | 62.62 | 64.42 | 62.41 | 63.88 | 1,719,016 | +1.45(+2.33%) |
Sep 06, 2017 | 61.73 | 62.83 | 61.52 | 62.43 | 1,324,666 | +0.78(+1.26%) |
Sep 05, 2017 | 61.22 | 61.66 | 60.83 | 61.65 | 1,136,163 | +0.49(+0.80%) |
Sep 01, 2017 | 61.11 | 61.46 | 60.85 | 61.16 | 729,310 | +0.12(+0.19%) |
Aug 31, 2017 | 61.16 | 61.50 | 60.87 | 61.04 | 1,475,352 | +0.03(+0.05%) |
Aug 30, 2017 | 61.09 | 61.35 | 60.05 | 61.01 | 1,026,970 | -0.39(-0.63%) |
Aug 29, 2017 | 60.93 | 61.49 | 60.73 | 61.40 | 852,782 | +0.64(+1.05%) |
Aug 28, 2017 | 60.54 | 60.88 | 60.17 | 60.76 | 757,630 | +0.29(+0.48%) |
Aug 25, 2017 | 61.23 | 61.31 | 60.35 | 60.47 | 627,924 | -0.50(-0.81%) |
Aug 24, 2017 | 61.12 | 61.61 | 60.82 | 60.97 | 1,115,707 | -0.10(-0.17%) |
Aug 23, 2017 | 59.58 | 61.19 | 59.53 | 61.07 | 862,701 | +1.45(+2.43%) |
Aug 22, 2017 | 59.53 | 59.75 | 59.09 | 59.62 | 554,443 | +0.24(+0.40%) |
Aug 21, 2017 | 58.78 | 59.46 | 58.54 | 59.38 | 1,120,252 | +0.61(+1.04%) |
Aug 18, 2017 | 59.83 | 59.95 | 58.76 | 58.77 | 1,092,178 | -1.14(-1.90%) |
Aug 17, 2017 | 59.75 | 60.44 | 59.54 | 59.91 | 1,116,558 | +0.25(+0.42%) |
Aug 16, 2017 | 60.49 | 60.76 | 59.45 | 59.66 | 1,858,204 | -0.57(-0.95%) |
Aug 15, 2017 | 60.36 | 60.52 | 59.93 | 60.23 | 1,496,104 | -0.21(-0.35%) |
Aug 14, 2017 | 60.18 | 60.62 | 59.98 | 60.45 | 856,650 | +0.44(+0.73%) |
Aug 11, 2017 | 60.07 | 60.12 | 59.42 | 60.01 | 1,263,352 | +0.06(+0.10%) |
Aug 10, 2017 | 60.12 | 60.24 | 59.66 | 59.94 | 1,379,280 | -0.28(-0.47%) |
Aug 09, 2017 | 60.63 | 60.65 | 60.12 | 60.23 | 1,360,807 | -0.32(-0.53%) |
Aug 08, 2017 | 61.06 | 61.55 | 60.34 | 60.55 | 1,189,056 | -0.68(-1.12%) |
Aug 07, 2017 | 61.17 | 61.82 | 60.80 | 61.23 | 1,403,618 | +0.09(+0.15%) |
Aug 04, 2017 | 60.67 | 61.30 | 60.67 | 61.14 | 1,132,851 | +0.42(+0.69%) |
Aug 03, 2017 | 62.00 | 62.18 | 60.02 | 60.72 | 2,402,138 | -1.60(-2.57%) |
Aug 02, 2017 | 63.26 | 64.90 | 62.04 | 62.33 | 3,028,942 | -0.02(-0.04%) |
Aug 01, 2017 | 62.67 | 62.96 | 61.61 | 62.35 | 1,625,556 | -0.17(-0.26%) |
Jul 31, 2017 | 61.26 | 62.95 | 60.82 | 62.51 | 4,096,649 | +1.24(+2.03%) |
Jul 28, 2017 | 60.16 | 61.31 | 60.07 | 61.27 | 2,061,813 | +1.12(+1.86%) |
Jul 27, 2017 | 62.12 | 62.12 | 59.59 | 60.16 | 3,118,574 | -2.99(-4.73%) |
Jul 26, 2017 | 62.59 | 63.74 | 62.43 | 63.14 | 1,986,376 | +0.64(+1.03%) |
Jul 25, 2017 | 61.81 | 62.53 | 61.45 | 62.50 | 1,629,260 | +0.66(+1.07%) |
Jul 24, 2017 | 62.12 | 62.25 | 61.45 | 61.84 | 1,124,175 | -0.26(-0.42%) |
Jul 21, 2017 | 61.43 | 62.18 | 61.43 | 62.10 | 850,360 | +0.58(+0.95%) |
Jul 20, 2017 | 61.53 | 62.03 | 60.98 | 61.52 | 1,325,565 | -0.44(-0.71%) |
Jul 19, 2017 | 60.97 | 62.07 | 60.74 | 61.96 | 2,412,343 | +1.03(+1.69%) |
Jul 18, 2017 | 60.80 | 61.20 | 60.19 | 60.93 | 1,640,145 | +0.06(+0.10%) |
Jul 17, 2017 | 60.25 | 61.15 | 60.23 | 60.86 | 1,730,881 | +0.57(+0.94%) |
Jul 14, 2017 | 59.86 | 60.36 | 59.82 | 60.30 | 1,099,285 | +0.87(+1.47%) |
Jul 13, 2017 | 59.36 | 59.88 | 59.24 | 59.42 | 1,007,262 | +0.11(+0.19%) |
Jul 12, 2017 | 58.70 | 59.63 | 58.70 | 59.31 | 1,054,385 | +1.02(+1.75%) |
Jul 11, 2017 | 58.98 | 58.98 | 57.95 | 58.29 | 1,319,377 | -0.50(-0.84%) |
Jul 10, 2017 | 60.19 | 60.38 | 58.76 | 58.79 | 1,477,302 | -1.39(-2.31%) |
Jul 07, 2017 | 59.84 | 60.60 | 59.56 | 60.18 | 905,620 | +0.49(+0.82%) |
Jul 06, 2017 | 60.74 | 60.82 | 59.61 | 59.69 | 1,524,338 | -1.16(-1.91%) |
Jul 05, 2017 | 61.66 | 61.74 | 60.55 | 60.85 | 1,173,913 | -0.86(-1.40%) |