Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.59 | 60.65 | 58.12 | 58.39 | 338,667 | -2.26(-3.72%) |
Sep 28, 2017 | 57.65 | 60.79 | 57.52 | 60.65 | 771,715 | +4.13(+7.31%) |
Sep 27, 2017 | 55.79 | 56.91 | 55.77 | 56.52 | 358,191 | +1.09(+1.97%) |
Sep 26, 2017 | 55.23 | 55.60 | 54.76 | 55.43 | 259,558 | +0.36(+0.66%) |
Sep 25, 2017 | 54.85 | 55.31 | 54.68 | 55.06 | 205,285 | -0.11(-0.19%) |
Sep 22, 2017 | 55.23 | 55.46 | 55.09 | 55.17 | 150,302 | -0.10(-0.17%) |
Sep 21, 2017 | 55.93 | 56.24 | 55.17 | 55.26 | 136,143 | -0.64(-1.15%) |
Sep 20, 2017 | 56.15 | 56.36 | 55.78 | 55.90 | 215,134 | -0.09(-0.15%) |
Sep 19, 2017 | 55.73 | 56.69 | 55.59 | 55.99 | 221,837 | +0.43(+0.77%) |
Sep 18, 2017 | 55.25 | 56.23 | 55.06 | 55.56 | 218,670 | +0.41(+0.75%) |
Sep 15, 2017 | 55.32 | 55.64 | 54.53 | 55.15 | 314,762 | -0.05(-0.09%) |
Sep 14, 2017 | 54.86 | 55.41 | 54.57 | 55.20 | 124,877 | +0.15(+0.28%) |
Sep 13, 2017 | 54.40 | 55.75 | 54.30 | 55.04 | 285,146 | +0.48(+0.88%) |
Sep 12, 2017 | 54.52 | 54.84 | 54.41 | 54.57 | 150,878 | -0.57(-1.04%) |
Sep 11, 2017 | 55.24 | 55.24 | 54.60 | 55.14 | 108,010 | +0.14(+0.26%) |
Sep 08, 2017 | 54.50 | 55.35 | 54.39 | 55.00 | 221,400 | +0.30(+0.54%) |
Sep 07, 2017 | 55.12 | 55.12 | 54.00 | 54.70 | 199,676 | -0.38(-0.69%) |
Sep 06, 2017 | 55.55 | 55.56 | 55.08 | 55.08 | 291,637 | -0.32(-0.57%) |
Sep 05, 2017 | 54.83 | 55.49 | 54.78 | 55.40 | 215,100 | +0.53(+0.96%) |
Sep 01, 2017 | 55.05 | 55.21 | 54.52 | 54.87 | 135,479 | -0.07(-0.12%) |
Aug 31, 2017 | 54.35 | 55.14 | 54.05 | 54.94 | 215,132 | +0.63(+1.16%) |
Aug 30, 2017 | 53.94 | 54.59 | 53.88 | 54.31 | 182,251 | +0.37(+0.69%) |
Aug 29, 2017 | 53.12 | 54.17 | 53.09 | 53.93 | 194,924 | +0.17(+0.32%) |
Aug 28, 2017 | 53.19 | 53.85 | 52.96 | 53.76 | 196,916 | +0.62(+1.17%) |
Aug 25, 2017 | 53.53 | 53.69 | 53.08 | 53.14 | 140,528 | -0.22(-0.41%) |
Aug 24, 2017 | 53.46 | 53.64 | 53.18 | 53.36 | 149,474 | -0.21(-0.39%) |
Aug 23, 2017 | 53.79 | 53.92 | 53.40 | 53.57 | 159,248 | -0.38(-0.71%) |
Aug 22, 2017 | 53.99 | 54.05 | 53.15 | 53.95 | 196,155 | +0.25(+0.46%) |
Aug 21, 2017 | 53.59 | 53.88 | 53.17 | 53.70 | 194,720 | +0.42(+0.79%) |
Aug 18, 2017 | 52.94 | 53.48 | 52.79 | 53.28 | 234,129 | +0.10(+0.18%) |
Aug 17, 2017 | 54.45 | 54.63 | 53.19 | 53.19 | 213,869 | -0.89(-1.64%) |
Aug 16, 2017 | 54.04 | 54.22 | 53.62 | 54.08 | 140,781 | +0.10(+0.18%) |
Aug 15, 2017 | 54.95 | 54.95 | 53.68 | 53.98 | 155,677 | -0.59(-1.09%) |
Aug 14, 2017 | 54.51 | 55.25 | 54.26 | 54.57 | 171,268 | +0.89(+1.66%) |
Aug 11, 2017 | 53.63 | 54.08 | 52.66 | 53.69 | 154,732 | -0.43(-0.80%) |
Aug 10, 2017 | 54.01 | 54.71 | 53.50 | 54.12 | 230,719 | -0.96(-1.75%) |
Aug 09, 2017 | 55.17 | 55.56 | 54.86 | 55.08 | 145,183 | +0.19(+0.35%) |
Aug 08, 2017 | 55.83 | 55.96 | 54.79 | 54.89 | 174,716 | -0.53(-0.95%) |
Aug 07, 2017 | 55.16 | 56.20 | 55.15 | 55.41 | 230,722 | +0.05(+0.09%) |
Aug 04, 2017 | 54.91 | 55.49 | 54.20 | 55.37 | 206,513 | +0.32(+0.57%) |
Aug 03, 2017 | 57.48 | 57.56 | 54.67 | 55.05 | 272,606 | -2.78(-4.81%) |
Aug 02, 2017 | 57.74 | 58.08 | 57.15 | 57.83 | 158,333 | +0.38(+0.67%) |
Aug 01, 2017 | 56.90 | 57.72 | 56.87 | 57.45 | 137,313 | +0.81(+1.43%) |
Jul 31, 2017 | 56.72 | 57.11 | 56.39 | 56.64 | 97,516 | +0.26(+0.46%) |
Jul 28, 2017 | 55.37 | 56.51 | 55.37 | 56.38 | 136,040 | +0.51(+0.91%) |
Jul 27, 2017 | 56.31 | 56.37 | 55.69 | 55.87 | 125,956 | -0.63(-1.12%) |
Jul 26, 2017 | 56.03 | 57.02 | 55.92 | 56.50 | 160,205 | +0.23(+0.41%) |
Jul 25, 2017 | 56.11 | 56.46 | 55.81 | 56.27 | 129,033 | +0.48(+0.86%) |
Jul 24, 2017 | 56.01 | 56.12 | 55.37 | 55.80 | 139,214 | -0.35(-0.63%) |
Jul 21, 2017 | 56.69 | 56.69 | 55.87 | 56.15 | 160,598 | +0.31(+0.55%) |
Jul 20, 2017 | 55.84 | 56.01 | 55.56 | 55.84 | 155,333 | +0.06(+0.10%) |
Jul 19, 2017 | 55.48 | 55.92 | 55.48 | 55.79 | 105,887 | +0.33(+0.60%) |
Jul 18, 2017 | 55.27 | 55.64 | 55.00 | 55.45 | 163,823 | +0.04(+0.07%) |
Jul 17, 2017 | 55.18 | 55.51 | 55.01 | 55.41 | 140,697 | +0.24(+0.43%) |
Jul 14, 2017 | 54.64 | 55.40 | 54.64 | 55.18 | 144,630 | +0.78(+1.44%) |
Jul 13, 2017 | 54.35 | 54.58 | 54.07 | 54.39 | 142,272 | -0.06(-0.11%) |
Jul 12, 2017 | 54.56 | 54.95 | 54.06 | 54.45 | 177,898 | +1.14(+2.13%) |
Jul 11, 2017 | 53.51 | 53.83 | 52.99 | 53.31 | 130,009 | -0.23(-0.43%) |
Jul 10, 2017 | 54.47 | 54.47 | 53.20 | 53.54 | 246,252 | -1.36(-2.47%) |
Jul 07, 2017 | 54.54 | 54.98 | 54.52 | 54.90 | 149,074 | +0.51(+0.93%) |
Jul 06, 2017 | 54.44 | 55.10 | 54.24 | 54.39 | 214,141 | -0.78(-1.42%) |
Jul 05, 2017 | 55.95 | 55.98 | 55.05 | 55.18 | 220,712 | -0.90(-1.60%) |