Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.41 | 53.69 | 52.50 | 53.32 | 1,023,165 | -0.12(-0.22%) |
Sep 28, 2017 | 53.12 | 53.61 | 52.90 | 53.44 | 599,494 | +0.38(+0.72%) |
Sep 27, 2017 | 53.67 | 53.06 | 1,444,299 | +1.71(+3.33%) | ||
Sep 26, 2017 | 51.88 | 52.59 | 51.32 | 51.35 | 1,730,723 | +0.29(+0.57%) |
Sep 25, 2017 | 52.68 | 52.98 | 50.35 | 51.06 | 2,459,305 | -2.38(-4.45%) |
Sep 22, 2017 | 53.80 | 54.24 | 53.00 | 53.44 | 1,275,197 | -0.71(-1.31%) |
Sep 21, 2017 | 54.90 | 55.34 | 53.01 | 54.15 | 1,427,750 | -0.97(-1.76%) |
Sep 20, 2017 | 56.95 | 57.08 | 54.51 | 55.12 | 1,291,317 | -1.70(-2.99%) |
Sep 19, 2017 | 56.26 | 57.38 | 56.02 | 56.82 | 988,682 | +1.11(+1.99%) |
Sep 18, 2017 | 55.99 | 57.06 | 55.63 | 55.71 | 1,687,342 | -2.14(-3.70%) |
Sep 15, 2017 | 57.31 | 58.38 | 57.18 | 57.85 | 1,031,534 | +0.65(+1.14%) |
Sep 14, 2017 | 56.60 | 57.54 | 56.55 | 57.20 | 511,012 | +0.38(+0.67%) |
Sep 13, 2017 | 57.00 | 56.07 | 56.82 | 723,645 | -0.19(-0.33%) | |
Sep 12, 2017 | 57.70 | 57.95 | 56.86 | 57.01 | 846,249 | -0.32(-0.56%) |
Sep 11, 2017 | 56.44 | 57.59 | 56.40 | 57.33 | 663,446 | +1.41(+2.52%) |
Sep 08, 2017 | 56.50 | 56.71 | 55.59 | 55.92 | 597,081 | -0.58(-1.03%) |
Sep 07, 2017 | 57.07 | 57.21 | 56.06 | 56.50 | 676,476 | -0.43(-0.76%) |
Sep 06, 2017 | 58.15 | 58.15 | 56.81 | 56.93 | 615,597 | -0.97(-1.68%) |
Sep 05, 2017 | 58.55 | 58.79 | 57.12 | 57.90 | 611,595 | -0.93(-1.58%) |
Sep 01, 2017 | 58.15 | 59.04 | 58.00 | 58.83 | 879,902 | +0.85(+1.47%) |
Aug 31, 2017 | 57.90 | 58.18 | 57.59 | 57.98 | 981,251 | +0.29(+0.50%) |
Aug 30, 2017 | 56.28 | 57.91 | 56.08 | 57.69 | 936,973 | +1.64(+2.93%) |
Aug 29, 2017 | 55.04 | 56.16 | 55.04 | 56.05 | 510,247 | +0.37(+0.66%) |
Aug 28, 2017 | 55.61 | 55.70 | 55.19 | 55.68 | 395,254 | +0.35(+0.63%) |
Aug 25, 2017 | 55.34 | 54.91 | 55.33 | 631,504 | -0.01(-0.02%) | |
Aug 24, 2017 | 55.89 | 55.93 | 54.90 | 55.34 | 632,593 | -0.39(-0.70%) |
Aug 23, 2017 | 54.53 | 55.95 | 54.20 | 55.73 | 1,110,535 | +0.80(+1.46%) |
Aug 22, 2017 | 54.69 | 55.04 | 54.15 | 54.93 | 1,029,598 | +0.68(+1.25%) |
Aug 21, 2017 | 54.63 | 54.87 | 53.92 | 54.25 | 805,885 | -0.38(-0.70%) |
Aug 18, 2017 | 54.70 | 55.24 | 54.34 | 54.63 | 741,264 | -0.12(-0.22%) |
Aug 17, 2017 | 55.82 | 56.27 | 54.74 | 54.75 | 810,763 | -1.32(-2.35%) |
Aug 16, 2017 | 55.90 | 56.30 | 55.53 | 56.07 | 801,601 | +0.31(+0.56%) |
Aug 15, 2017 | 56.66 | 56.83 | 55.40 | 55.76 | 1,223,731 | -0.99(-1.74%) |
Aug 14, 2017 | 55.70 | 56.81 | 55.70 | 56.75 | 1,710,445 | +1.62(+2.94%) |
Aug 11, 2017 | 55.19 | 56.30 | 54.96 | 55.13 | 1,356,528 | -0.33(-0.60%) |
Aug 10, 2017 | 56.40 | 56.81 | 55.23 | 55.46 | 1,223,899 | -1.42(-2.50%) |
Aug 09, 2017 | 56.07 | 56.97 | 55.32 | 56.88 | 1,908,503 | +0.11(+0.19%) |
Aug 08, 2017 | 57.63 | 57.80 | 56.46 | 56.77 | 1,685,671 | -0.78(-1.36%) |
Aug 07, 2017 | 57.22 | 57.60 | 56.74 | 57.55 | 1,595,712 | +0.10(+0.17%) |
Aug 04, 2017 | 59.75 | 59.75 | 57.28 | 57.45 | 1,702,504 | -1.55(-2.63%) |
Aug 03, 2017 | 62.25 | 64.14 | 58.97 | 59.00 | 3,144,061 | -4.37(-6.90%) |
Aug 02, 2017 | 66.20 | 66.87 | 63.03 | 63.37 | 2,490,585 | +0.29(+0.46%) |
Aug 01, 2017 | 61.62 | 63.27 | 61.20 | 63.08 | 1,294,835 | +1.64(+2.67%) |
Jul 31, 2017 | 62.32 | 62.48 | 61.11 | 61.44 | 913,932 | -0.72(-1.16%) |
Jul 28, 2017 | 63.18 | 63.42 | 61.96 | 62.16 | 833,181 | -1.34(-2.11%) |
Jul 27, 2017 | 64.83 | 65.10 | 62.36 | 63.50 | 772,203 | -0.99(-1.54%) |
Jul 26, 2017 | 64.38 | 65.01 | 63.78 | 64.49 | 608,534 | +0.43(+0.67%) |
Jul 25, 2017 | 63.10 | 64.12 | 62.11 | 64.06 | 916,620 | +0.99(+1.57%) |
Jul 24, 2017 | 63.47 | 63.89 | 62.99 | 63.07 | 623,973 | -0.27(-0.43%) |
Jul 21, 2017 | 63.77 | 63.79 | 62.92 | 63.34 | 592,033 | -0.50(-0.78%) |
Jul 20, 2017 | 64.00 | 63.28 | 63.84 | 778,545 | +0.17(+0.27%) | |
Jul 19, 2017 | 62.00 | 63.76 | 61.63 | 63.67 | 1,007,524 | +1.95(+3.16%) |
Jul 18, 2017 | 62.38 | 62.72 | 60.52 | 61.72 | 2,758,643 | -3.58(-5.48%) |
Jul 17, 2017 | 65.49 | 65.81 | 64.96 | 65.30 | 432,306 | -0.23(-0.35%) |
Jul 14, 2017 | 65.15 | 65.67 | 64.94 | 65.53 | 513,103 | +0.61(+0.94%) |
Jul 13, 2017 | 64.84 | 65.44 | 64.40 | 64.92 | 591,725 | +0.29(+0.45%) |
Jul 12, 2017 | 64.97 | 65.37 | 64.25 | 64.63 | 841,571 | +0.33(+0.51%) |
Jul 11, 2017 | 64.00 | 64.46 | 63.55 | 64.30 | 557,636 | +0.35(+0.55%) |
Jul 10, 2017 | 63.67 | 64.07 | 63.26 | 63.95 | 544,002 | +0.25(+0.39%) |
Jul 07, 2017 | 62.99 | 64.13 | 62.76 | 63.70 | 668,949 | +1.11(+1.77%) |
Jul 06, 2017 | 62.58 | 63.39 | 61.83 | 62.59 | 947,284 | -0.73(-1.15%) |
Jul 05, 2017 | 63.36 | 64.37 | 62.99 | 63.32 | 812,468 | +0.10(+0.16%) |