Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.91 | 59.91 | 59.91 | 59.91 | 179 | +0.07(+0.12%) |
Sep 28, 2017 | 59.75 | 59.84 | 59.75 | 59.84 | 459 | -0.35(-0.58%) |
Sep 27, 2017 | 60.18 | 60.18 | 60.18 | 60.18 | 334 | +0.57(+0.96%) |
Sep 26, 2017 | 59.65 | 59.67 | 59.61 | 59.61 | 7,768 | +0.35(+0.59%) |
Sep 22, 2017 | 59.27 | 202 | +0.00(+0.01%) | |||
Sep 21, 2017 | 59.26 | 59.26 | 59.26 | 59.26 | 200,121 | -0.29(-0.49%) |
Sep 20, 2017 | 59.56 | 59.56 | 59.14 | 59.56 | 4,862 | +0.13(+0.23%) |
Sep 19, 2017 | 59.42 | 59.42 | 59.42 | 59.42 | 3,105 | -0.10(-0.17%) |
Sep 18, 2017 | 59.43 | 59.56 | 59.43 | 59.53 | 605 | +0.23(+0.39%) |
Sep 15, 2017 | 59.45 | 59.45 | 59.24 | 59.30 | 6,183 | -0.17(-0.28%) |
Sep 12, 2017 | 59.46 | 193 | +0.09(+0.15%) | |||
Sep 11, 2017 | 59.27 | 59.37 | 59.27 | 59.37 | 544 | +0.93(+1.58%) |
Sep 08, 2017 | 58.45 | 58.45 | 58.45 | 58.45 | 946 | +0.22(+0.37%) |
Sep 07, 2017 | 58.28 | 58.28 | 58.23 | 58.23 | 1,133 | -0.31(-0.53%) |
Sep 06, 2017 | 58.54 | 58.54 | 58.54 | 58.54 | 248 | +0.19(+0.33%) |
Sep 05, 2017 | 59.19 | 59.19 | 58.25 | 58.35 | 5,330 | -0.63(-1.07%) |
Sep 01, 2017 | 58.98 | 58.71 | 58.98 | 4,546 | +0.27(+0.45%) | |
Aug 31, 2017 | 58.59 | 58.71 | 58.55 | 58.71 | 557 | +0.03(+0.04%) |
Aug 29, 2017 | 58.69 | 23 | +0.38(+0.64%) | |||
Aug 28, 2017 | 58.05 | 58.31 | 58.05 | 58.31 | 4,539 | -0.19(-0.32%) |
Aug 25, 2017 | 58.50 | 58.57 | 58.49 | 58.50 | 1,405 | +0.27(+0.47%) |
Aug 24, 2017 | 58.54 | 58.54 | 58.15 | 58.23 | 1,250 | +0.11(+0.18%) |
Aug 23, 2017 | 58.36 | 58.45 | 58.12 | 58.12 | 2,325 | -0.22(-0.37%) |
Aug 22, 2017 | 58.35 | 58.40 | 58.34 | 58.34 | 524 | +0.50(+0.86%) |
Aug 21, 2017 | 57.84 | 57.84 | 57.84 | 57.84 | 248 | -0.02(-0.03%) |
Aug 18, 2017 | 57.90 | 58.09 | 57.86 | 57.86 | 3,086 | -0.97(-1.65%) |
Aug 16, 2017 | 58.83 | 20 | +0.11(+0.19%) | |||
Aug 15, 2017 | 59.13 | 59.13 | 58.58 | 58.72 | 2,299 | +0.14(+0.23%) |
Aug 14, 2017 | 58.58 | 58.58 | 58.58 | 58.58 | 370 | +0.26(+0.45%) |
Aug 11, 2017 | 58.35 | 58.35 | 58.32 | 58.32 | 611 | -0.05(-0.09%) |
Aug 10, 2017 | 58.53 | 58.53 | 58.26 | 58.37 | 2,044 | -0.48(-0.81%) |
Aug 09, 2017 | 58.86 | 58.86 | 58.85 | 58.85 | 700 | -0.35(-0.59%) |
Aug 08, 2017 | 59.29 | 59.29 | 59.20 | 59.20 | 728 | +0.20(+0.34%) |
Aug 04, 2017 | 58.99 | 56 | +0.09(+0.15%) | |||
Aug 03, 2017 | 59.19 | 59.19 | 58.90 | 58.90 | 5,055 | -0.26(-0.44%) |
Aug 02, 2017 | 59.18 | 59.18 | 59.02 | 59.16 | 4,003 | -0.18(-0.31%) |
Aug 01, 2017 | 59.11 | 59.35 | 59.11 | 59.35 | 7,920 | +0.03(+0.04%) |
Jul 31, 2017 | 59.29 | 59.32 | 59.29 | 59.32 | 817 | +0.09(+0.15%) |
Jul 28, 2017 | 58.91 | 59.23 | 58.91 | 59.23 | 1,925 | -0.08(-0.13%) |
Jul 27, 2017 | 59.26 | 59.30 | 59.00 | 59.30 | 5,878 | -0.05(-0.09%) |
Jul 26, 2017 | 59.26 | 59.43 | 59.24 | 59.36 | 817 | -0.11(-0.19%) |
Jul 25, 2017 | 59.55 | 59.62 | 59.44 | 59.47 | 281,013 | +0.18(+0.31%) |
Jul 21, 2017 | 59.29 | 10 | +0.20(+0.34%) | |||
Jul 20, 2017 | 59.08 | 59.23 | 59.08 | 59.09 | 4,298 | -0.05(-0.09%) |
Jul 19, 2017 | 59.11 | 59.15 | 59.02 | 59.14 | 6,403 | +0.33(+0.57%) |
Jul 18, 2017 | 58.81 | 58.81 | 58.81 | 58.81 | 191 | -0.37(-0.62%) |
Jul 17, 2017 | 58.50 | 59.18 | 58.50 | 59.18 | 388 | +0.30(+0.50%) |
Jul 14, 2017 | 58.64 | 58.88 | 58.64 | 58.88 | 2,007 | +0.17(+0.29%) |
Jul 13, 2017 | 58.71 | 58.71 | 58.71 | 58.71 | 175 | +0.11(+0.19%) |
Jul 12, 2017 | 58.60 | 58.60 | 58.60 | 58.60 | 668 | +0.45(+0.77%) |
Jul 11, 2017 | 58.15 | 58.15 | 58.15 | 58.15 | 2,785 | -0.23(-0.39%) |
Jul 10, 2017 | 58.20 | 58.38 | 58.20 | 58.38 | 6,074 | -0.04(-0.07%) |
Jul 07, 2017 | 58.50 | 58.50 | 58.42 | 58.42 | 442 | -0.31(-0.53%) |
Jul 05, 2017 | 58.73 | 130 | -0.23(-0.39%) |