Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.90 | 58.99 | 58.53 | 58.69 | 2,669,135 | -0.30(-0.52%) |
Sep 28, 2017 | 58.94 | 59.15 | 58.51 | 58.99 | 2,587,247 | +0.02(+0.04%) |
Sep 27, 2017 | 59.41 | 59.70 | 58.66 | 58.97 | 2,335,924 | -0.81(-1.35%) |
Sep 26, 2017 | 59.86 | 60.00 | 59.57 | 59.78 | 1,594,344 | -0.09(-0.15%) |
Sep 25, 2017 | 59.16 | 59.88 | 59.01 | 59.87 | 2,754,738 | +0.75(+1.26%) |
Sep 22, 2017 | 59.60 | 59.63 | 59.08 | 59.12 | 1,689,392 | -0.29(-0.48%) |
Sep 21, 2017 | 59.70 | 59.85 | 59.36 | 59.41 | 2,233,326 | -0.32(-0.54%) |
Sep 20, 2017 | 60.34 | 60.42 | 59.50 | 59.73 | 2,176,404 | -0.47(-0.78%) |
Sep 19, 2017 | 60.81 | 60.91 | 60.06 | 60.20 | 3,319,302 | -0.63(-1.04%) |
Sep 18, 2017 | 61.29 | 61.48 | 60.15 | 60.84 | 3,251,793 | -0.49(-0.80%) |
Sep 15, 2017 | 61.29 | 61.58 | 61.14 | 61.33 | 4,024,423 | +0.13(+0.21%) |
Sep 14, 2017 | 61.01 | 61.32 | 60.88 | 61.20 | 2,556,795 | +0.04(+0.06%) |
Sep 13, 2017 | 60.93 | 61.42 | 60.74 | 61.16 | 3,895,318 | +0.18(+0.30%) |
Sep 12, 2017 | 61.61 | 60.68 | 60.98 | 3,795,705 | -0.57(-0.92%) | |
Sep 11, 2017 | 60.99 | 61.61 | 60.75 | 61.55 | 2,389,890 | +0.57(+0.93%) |
Sep 08, 2017 | 60.50 | 61.01 | 60.27 | 60.98 | 1,836,561 | +0.43(+0.71%) |
Sep 07, 2017 | 60.25 | 60.68 | 60.09 | 60.55 | 2,402,016 | +0.47(+0.78%) |
Sep 06, 2017 | 60.65 | 60.74 | 59.97 | 60.08 | 3,297,599 | -0.54(-0.88%) |
Sep 05, 2017 | 60.47 | 60.65 | 60.08 | 60.62 | 2,217,878 | +0.23(+0.38%) |
Sep 01, 2017 | 60.71 | 60.71 | 60.07 | 60.39 | 1,392,419 | -0.17(-0.27%) |
Aug 31, 2017 | 60.81 | 60.90 | 60.52 | 60.56 | 2,048,914 | -0.09(-0.15%) |
Aug 30, 2017 | 60.65 | 60.84 | 60.56 | 60.65 | 1,386,682 | -0.11(-0.19%) |
Aug 29, 2017 | 61.18 | 61.42 | 60.71 | 60.76 | 1,765,808 | -0.31(-0.51%) |
Aug 28, 2017 | 61.18 | 61.23 | 60.87 | 61.07 | 1,342,937 | +0.08(+0.14%) |
Aug 25, 2017 | 60.86 | 61.37 | 60.86 | 60.99 | 2,126,499 | +0.42(+0.69%) |
Aug 24, 2017 | 60.63 | 60.84 | 60.50 | 60.57 | 1,575,633 | -0.10(-0.16%) |
Aug 23, 2017 | 60.53 | 60.84 | 60.45 | 60.67 | 2,406,800 | +0.17(+0.29%) |
Aug 22, 2017 | 60.22 | 60.52 | 60.20 | 60.50 | 1,601,861 | +0.24(+0.40%) |
Aug 21, 2017 | 59.64 | 60.38 | 59.60 | 60.25 | 2,644,069 | +0.63(+1.06%) |
Aug 18, 2017 | 59.73 | 59.91 | 59.54 | 59.62 | 4,242,106 | -0.05(-0.09%) |
Aug 17, 2017 | 60.28 | 60.47 | 59.44 | 59.67 | 3,395,572 | -0.57(-0.95%) |
Aug 16, 2017 | 60.31 | 60.51 | 60.12 | 60.25 | 2,757,170 | -0.11(-0.19%) |
Aug 15, 2017 | 60.62 | 61.42 | 59.92 | 60.36 | 4,788,800 | -0.45(-0.75%) |
Aug 14, 2017 | 59.98 | 60.88 | 59.86 | 60.81 | 2,796,171 | +0.75(+1.24%) |
Aug 11, 2017 | 60.47 | 60.62 | 59.85 | 60.06 | 1,641,363 | -0.11(-0.18%) |
Aug 10, 2017 | 59.99 | 60.29 | 59.78 | 60.17 | 1,480,733 | +0.17(+0.28%) |
Aug 09, 2017 | 60.41 | 60.41 | 59.92 | 60.00 | 1,528,558 | -0.26(-0.43%) |
Aug 08, 2017 | 59.80 | 60.27 | 59.80 | 60.26 | 777,523 | +0.26(+0.44%) |
Aug 07, 2017 | 59.85 | 60.01 | 59.62 | 60.00 | 971,724 | +0.11(+0.19%) |
Aug 04, 2017 | 59.80 | 59.94 | 59.42 | 59.88 | 949,496 | -0.11(-0.19%) |
Aug 03, 2017 | 59.35 | 60.00 | 59.20 | 60.00 | 1,888,845 | +0.53(+0.89%) |
Aug 02, 2017 | 59.30 | 59.60 | 59.01 | 59.47 | 1,712,414 | -0.11(-0.18%) |
Aug 01, 2017 | 59.57 | 59.91 | 59.38 | 59.57 | 2,503,333 | +0.15(+0.25%) |
Jul 31, 2017 | 58.72 | 59.62 | 58.72 | 59.42 | 1,855,780 | +0.32(+0.55%) |
Jul 28, 2017 | 59.57 | 59.93 | 59.01 | 59.10 | 3,631,762 | -0.73(-1.22%) |
Jul 27, 2017 | 59.48 | 59.85 | 59.22 | 59.83 | 1,737,792 | +0.23(+0.39%) |
Jul 26, 2017 | 59.26 | 59.65 | 59.02 | 59.60 | 1,689,730 | +0.39(+0.66%) |
Jul 25, 2017 | 59.15 | 59.37 | 58.97 | 59.20 | 2,281,417 | -0.07(-0.11%) |
Jul 24, 2017 | 59.61 | 59.63 | 59.22 | 59.27 | 2,290,070 | -0.38(-0.63%) |
Jul 21, 2017 | 59.18 | 59.67 | 59.10 | 59.65 | 1,943,454 | +0.40(+0.68%) |
Jul 20, 2017 | 59.08 | 59.28 | 58.98 | 59.25 | 1,502,059 | +0.29(+0.49%) |
Jul 19, 2017 | 58.94 | 58.98 | 58.65 | 58.96 | 1,279,602 | +0.16(+0.27%) |
Jul 18, 2017 | 58.85 | 59.02 | 58.63 | 58.80 | 2,087,312 | +0.02(+0.03%) |
Jul 17, 2017 | 58.45 | 58.86 | 58.39 | 58.79 | 2,295,630 | +0.29(+0.50%) |
Jul 14, 2017 | 58.93 | 59.15 | 58.44 | 58.49 | 2,519,686 | -0.06(-0.10%) |
Jul 13, 2017 | 58.18 | 59.26 | 58.06 | 58.55 | 3,857,413 | +0.71(+1.23%) |
Jul 12, 2017 | 58.34 | 58.46 | 57.80 | 57.84 | 2,263,247 | +0.03(+0.05%) |
Jul 11, 2017 | 57.92 | 58.15 | 57.69 | 57.81 | 2,132,535 | +0.08(+0.14%) |
Jul 10, 2017 | 58.13 | 58.24 | 57.71 | 57.73 | 1,590,920 | -0.29(-0.51%) |
Jul 07, 2017 | 57.90 | 58.32 | 57.83 | 58.03 | 1,262,654 | +0.12(+0.21%) |
Jul 06, 2017 | 57.90 | 58.03 | 57.73 | 57.90 | 1,395,239 | -0.17(-0.29%) |
Jul 05, 2017 | 58.33 | 58.59 | 57.88 | 58.07 | 2,088,437 | -0.22(-0.38%) |