Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.48 | 56.62 | 56.05 | 56.41 | 1,272,560 | -0.06(-0.12%) |
Sep 28, 2017 | 57.25 | 57.86 | 56.42 | 56.47 | 1,365,293 | -1.01(-1.75%) |
Sep 27, 2017 | 58.14 | 58.17 | 57.38 | 57.48 | 1,096,972 | -0.56(-0.97%) |
Sep 26, 2017 | 58.24 | 58.44 | 57.84 | 58.04 | 622,519 | -0.01(-0.01%) |
Sep 25, 2017 | 57.94 | 58.25 | 57.75 | 58.05 | 693,567 | +0.16(+0.28%) |
Sep 22, 2017 | 58.05 | 58.42 | 57.71 | 57.89 | 785,261 | -0.08(-0.14%) |
Sep 21, 2017 | 57.98 | 58.42 | 57.77 | 57.97 | 709,547 | -0.07(-0.13%) |
Sep 20, 2017 | 58.67 | 58.81 | 57.94 | 58.04 | 1,245,648 | -0.82(-1.39%) |
Sep 19, 2017 | 59.08 | 59.27 | 58.67 | 58.86 | 1,094,367 | -0.29(-0.49%) |
Sep 18, 2017 | 59.10 | 59.57 | 59.01 | 59.15 | 1,072,784 | +0.25(+0.43%) |
Sep 15, 2017 | 59.29 | 59.92 | 58.53 | 58.90 | 2,129,004 | -0.24(-0.41%) |
Sep 14, 2017 | 58.71 | 59.28 | 58.71 | 59.15 | 1,169,634 | +0.44(+0.75%) |
Sep 13, 2017 | 58.57 | 59.31 | 58.13 | 58.71 | 1,752,690 | +0.69(+1.19%) |
Sep 12, 2017 | 59.19 | 59.38 | 56.80 | 58.02 | 3,968,829 | -3.50(-5.69%) |
Sep 11, 2017 | 61.02 | 61.96 | 60.86 | 61.52 | 994,261 | +0.76(+1.24%) |
Sep 08, 2017 | 61.40 | 61.53 | 60.70 | 60.76 | 850,314 | -0.67(-1.08%) |
Sep 07, 2017 | 61.49 | 61.75 | 60.82 | 61.43 | 683,740 | +0.03(+0.05%) |
Sep 06, 2017 | 61.57 | 61.67 | 61.20 | 61.40 | 774,066 | -0.06(-0.11%) |
Sep 05, 2017 | 61.76 | 62.02 | 61.26 | 61.46 | 746,540 | -0.42(-0.68%) |
Sep 01, 2017 | 61.08 | 61.91 | 60.34 | 61.88 | 1,101,226 | +1.27(+2.10%) |
Aug 31, 2017 | 60.26 | 60.92 | 59.28 | 60.61 | 1,877,682 | +0.47(+0.78%) |
Aug 30, 2017 | 60.56 | 60.92 | 60.07 | 60.14 | 659,825 | -0.12(-0.20%) |
Aug 29, 2017 | 60.47 | 60.92 | 59.79 | 60.26 | 1,328,110 | -0.31(-0.51%) |
Aug 28, 2017 | 61.64 | 61.85 | 60.49 | 60.57 | 1,029,387 | -0.77(-1.26%) |
Aug 25, 2017 | 61.50 | 61.72 | 61.22 | 61.34 | 534,661 | +0.05(+0.08%) |
Aug 24, 2017 | 61.29 | 61.35 | 60.84 | 61.29 | 852,888 | -0.01(-0.01%) |
Aug 23, 2017 | 61.68 | 62.05 | 61.13 | 61.30 | 1,003,621 | -0.44(-0.71%) |
Aug 22, 2017 | 61.05 | 61.75 | 60.83 | 61.74 | 1,367,487 | +0.76(+1.24%) |
Aug 21, 2017 | 60.91 | 61.06 | 60.36 | 60.98 | 627,304 | +0.11(+0.19%) |
Aug 18, 2017 | 60.84 | 61.14 | 60.56 | 60.87 | 1,219,641 | -0.11(-0.19%) |
Aug 17, 2017 | 62.33 | 62.41 | 60.88 | 60.98 | 933,957 | -1.30(-2.09%) |
Aug 16, 2017 | 62.28 | 62.93 | 62.22 | 62.28 | 726,414 | +0.00(+0.00%) |
Aug 15, 2017 | 62.67 | 62.78 | 62.28 | 62.28 | 581,861 | -0.05(-0.08%) |
Aug 14, 2017 | 62.72 | 63.24 | 62.26 | 62.33 | 995,838 | -0.04(-0.06%) |
Aug 11, 2017 | 62.47 | 62.75 | 62.31 | 62.37 | 837,961 | -0.56(-0.89%) |
Aug 10, 2017 | 61.93 | 63.42 | 61.71 | 62.93 | 1,829,344 | +0.83(+1.34%) |
Aug 09, 2017 | 61.75 | 62.12 | 61.11 | 62.10 | 1,117,729 | -0.04(-0.06%) |
Aug 08, 2017 | 62.39 | 62.64 | 61.59 | 62.14 | 1,385,917 | -0.23(-0.36%) |
Aug 07, 2017 | 61.76 | 62.57 | 61.32 | 62.36 | 1,836,024 | +0.74(+1.20%) |
Aug 04, 2017 | 61.55 | 61.76 | 61.07 | 61.62 | 950,582 | +0.31(+0.50%) |
Aug 03, 2017 | 62.15 | 62.83 | 60.98 | 61.31 | 1,407,089 | -1.23(-1.96%) |
Aug 02, 2017 | 65.03 | 65.78 | 61.76 | 62.54 | 1,960,105 | -0.47(-0.74%) |
Aug 01, 2017 | 63.55 | 64.04 | 62.11 | 63.01 | 1,719,522 | -0.27(-0.42%) |
Jul 31, 2017 | 64.65 | 64.65 | 63.02 | 63.27 | 1,359,887 | -1.18(-1.83%) |
Jul 28, 2017 | 64.00 | 64.53 | 63.66 | 64.45 | 572,784 | +0.49(+0.77%) |
Jul 27, 2017 | 64.57 | 64.57 | 63.46 | 63.96 | 788,401 | -0.38(-0.59%) |
Jul 26, 2017 | 65.19 | 65.19 | 64.25 | 64.34 | 772,774 | -0.71(-1.09%) |
Jul 25, 2017 | 65.08 | 65.38 | 64.28 | 65.05 | 1,004,105 | +0.37(+0.57%) |
Jul 24, 2017 | 64.26 | 64.98 | 64.13 | 64.68 | 999,186 | +0.40(+0.63%) |
Jul 21, 2017 | 64.20 | 64.52 | 63.00 | 64.27 | 1,120,592 | +0.04(+0.06%) |
Jul 20, 2017 | 63.51 | 64.48 | 62.25 | 64.23 | 2,001,799 | +0.72(+1.13%) |
Jul 19, 2017 | 63.27 | 64.01 | 62.69 | 63.52 | 871,139 | +0.40(+0.64%) |
Jul 18, 2017 | 63.12 | 63.52 | 62.90 | 63.11 | 992,178 | -0.40(-0.64%) |
Jul 17, 2017 | 63.36 | 63.69 | 62.98 | 63.52 | 979,303 | +0.25(+0.40%) |
Jul 14, 2017 | 63.43 | 63.57 | 62.86 | 63.27 | 1,116,666 | +0.01(+0.01%) |
Jul 13, 2017 | 62.27 | 63.50 | 61.77 | 63.26 | 1,162,920 | +1.29(+2.08%) |
Jul 12, 2017 | 61.30 | 62.07 | 60.79 | 61.97 | 1,664,939 | +1.02(+1.67%) |
Jul 11, 2017 | 61.37 | 61.72 | 60.85 | 60.95 | 1,025,575 | -0.77(-1.26%) |
Jul 10, 2017 | 62.19 | 62.56 | 61.59 | 61.72 | 863,729 | -0.30(-0.48%) |
Jul 07, 2017 | 61.22 | 62.37 | 60.84 | 62.02 | 978,094 | +1.15(+1.90%) |
Jul 06, 2017 | 61.76 | 62.08 | 60.59 | 60.87 | 1,560,968 | -1.36(-2.18%) |
Jul 05, 2017 | 61.09 | 62.69 | 61.09 | 62.22 | 1,466,716 | +0.98(+1.61%) |