Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.90 | 60.25 | 59.52 | 59.70 | 507,668 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.27 | 59.48 | 59.89 | 588,028 | +0.19(+0.32%) |
Sep 27, 2017 | 59.53 | 59.77 | 59.38 | 59.70 | 476,802 | +0.35(+0.58%) |
Sep 26, 2017 | 59.08 | 59.53 | 58.73 | 59.35 | 603,904 | +0.68(+1.17%) |
Sep 25, 2017 | 58.65 | 58.89 | 58.56 | 58.67 | 268,496 | +0.08(+0.14%) |
Sep 22, 2017 | 58.52 | 59.12 | 58.50 | 58.58 | 253,586 | -0.05(-0.08%) |
Sep 21, 2017 | 58.63 | 58.95 | 58.35 | 58.63 | 1,171,899 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.87 | 58.36 | 58.45 | 300,362 | -0.15(-0.25%) |
Sep 19, 2017 | 59.15 | 59.18 | 58.41 | 58.59 | 503,552 | -0.51(-0.86%) |
Sep 18, 2017 | 58.45 | 59.10 | 58.30 | 59.10 | 435,889 | +0.66(+1.12%) |
Sep 15, 2017 | 57.98 | 58.50 | 57.95 | 58.45 | 718,512 | +0.44(+0.76%) |
Sep 14, 2017 | 58.00 | 58.32 | 57.93 | 58.01 | 607,125 | -0.10(-0.17%) |
Sep 13, 2017 | 58.11 | 58.47 | 57.64 | 58.11 | 682,898 | -0.01(-0.02%) |
Sep 12, 2017 | 58.15 | 58.63 | 57.96 | 58.12 | 508,022 | +0.08(+0.14%) |
Sep 11, 2017 | 56.66 | 58.05 | 56.37 | 58.04 | 873,916 | +1.73(+3.08%) |
Sep 08, 2017 | 55.93 | 56.49 | 55.76 | 56.30 | 627,654 | +0.32(+0.57%) |
Sep 07, 2017 | 56.06 | 56.21 | 55.63 | 55.98 | 504,383 | -0.03(-0.05%) |
Sep 06, 2017 | 56.27 | 56.27 | 55.67 | 56.01 | 515,168 | -0.05(-0.10%) |
Sep 05, 2017 | 56.62 | 56.85 | 56.02 | 56.06 | 546,503 | -0.81(-1.43%) |
Sep 01, 2017 | 56.81 | 56.90 | 56.26 | 56.88 | 731,472 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.72 | 55.60 | 56.65 | 686,662 | +1.15(+2.07%) |
Aug 30, 2017 | 55.38 | 55.53 | 55.03 | 55.50 | 929,597 | +0.12(+0.22%) |
Aug 29, 2017 | 55.35 | 55.61 | 55.22 | 55.38 | 358,554 | -0.35(-0.62%) |
Aug 28, 2017 | 55.91 | 56.06 | 55.61 | 55.72 | 470,815 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.65 | 55.91 | 651,149 | +0.14(+0.24%) |
Aug 24, 2017 | 56.12 | 56.29 | 55.76 | 55.78 | 649,716 | -0.25(-0.45%) |
Aug 23, 2017 | 55.50 | 56.22 | 55.50 | 56.03 | 574,904 | +0.13(+0.23%) |
Aug 22, 2017 | 55.66 | 56.06 | 55.55 | 55.90 | 328,383 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.54 | 55.13 | 55.38 | 398,149 | -0.08(-0.15%) |
Aug 18, 2017 | 55.34 | 55.81 | 55.07 | 55.47 | 695,178 | +0.14(+0.25%) |
Aug 17, 2017 | 55.92 | 56.20 | 55.29 | 55.33 | 515,138 | -0.66(-1.19%) |
Aug 16, 2017 | 55.71 | 56.43 | 55.71 | 55.99 | 808,849 | +0.37(+0.67%) |
Aug 15, 2017 | 55.61 | 56.31 | 55.03 | 55.62 | 707,214 | -0.05(-0.08%) |
Aug 14, 2017 | 55.71 | 55.87 | 55.47 | 55.67 | 652,670 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.71 | 54.39 | 55.32 | 1,463,362 | -0.23(-0.41%) |
Aug 10, 2017 | 55.44 | 55.82 | 55.32 | 55.55 | 1,028,519 | -0.26(-0.47%) |
Aug 09, 2017 | 56.46 | 56.78 | 55.68 | 55.81 | 908,830 | -0.85(-1.49%) |
Aug 08, 2017 | 57.46 | 57.71 | 56.55 | 56.66 | 683,198 | -1.02(-1.77%) |
Aug 07, 2017 | 57.78 | 58.07 | 57.56 | 57.68 | 804,216 | -0.06(-0.11%) |
Aug 04, 2017 | 57.37 | 57.90 | 57.28 | 57.74 | 761,875 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.81 | 56.38 | 57.09 | 1,233,200 | -0.58(-1.01%) |
Aug 02, 2017 | 59.95 | 59.95 | 57.14 | 57.68 | 1,478,493 | -1.28(-2.18%) |
Aug 01, 2017 | 59.28 | 59.81 | 58.72 | 58.96 | 1,182,982 | -0.14(-0.23%) |
Jul 31, 2017 | 59.77 | 59.81 | 58.78 | 59.10 | 986,574 | -0.45(-0.75%) |
Jul 28, 2017 | 59.94 | 60.14 | 58.93 | 59.54 | 826,142 | -0.52(-0.86%) |
Jul 27, 2017 | 60.62 | 60.64 | 59.65 | 60.06 | 818,411 | -0.50(-0.83%) |
Jul 26, 2017 | 60.96 | 61.00 | 60.36 | 60.56 | 316,340 | -0.39(-0.64%) |
Jul 25, 2017 | 60.85 | 61.24 | 60.62 | 60.95 | 520,728 | +0.47(+0.78%) |
Jul 24, 2017 | 60.62 | 60.69 | 60.10 | 60.48 | 475,699 | -0.16(-0.27%) |
Jul 21, 2017 | 60.51 | 60.89 | 60.24 | 60.64 | 389,120 | +0.06(+0.11%) |
Jul 20, 2017 | 60.78 | 60.86 | 60.48 | 60.58 | 474,546 | -0.25(-0.42%) |
Jul 19, 2017 | 60.38 | 60.94 | 60.38 | 60.83 | 718,808 | +0.45(+0.74%) |
Jul 18, 2017 | 59.60 | 60.81 | 59.30 | 60.39 | 916,304 | +0.73(+1.22%) |
Jul 17, 2017 | 59.89 | 60.00 | 59.60 | 59.66 | 730,953 | -0.02(-0.03%) |
Jul 14, 2017 | 59.90 | 60.06 | 59.66 | 59.68 | 583,391 | +0.05(+0.09%) |
Jul 13, 2017 | 60.10 | 60.25 | 59.50 | 59.62 | 1,039,145 | -0.47(-0.79%) |
Jul 12, 2017 | 60.21 | 60.94 | 59.90 | 60.10 | 772,184 | +0.18(+0.30%) |
Jul 11, 2017 | 59.92 | 60.61 | 59.59 | 59.91 | 1,146,506 | +0.12(+0.20%) |
Jul 10, 2017 | 59.56 | 59.97 | 59.29 | 59.80 | 628,131 | +0.03(+0.05%) |
Jul 07, 2017 | 59.60 | 60.38 | 59.44 | 59.77 | 586,905 | +0.19(+0.32%) |
Jul 06, 2017 | 59.87 | 60.15 | 59.28 | 59.58 | 1,018,028 | -0.40(-0.67%) |
Jul 05, 2017 | 60.25 | 60.64 | 59.75 | 59.98 | 1,151,830 | -0.31(-0.51%) |