Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.18 | 61.65 | 60.81 | 61.30 | 466,734 | +0.24(+0.39%) |
Sep 28, 2017 | 60.72 | 61.12 | 60.52 | 61.06 | 620,757 | +0.39(+0.64%) |
Sep 27, 2017 | 60.36 | 60.67 | 445,084 | +0.10(+0.16%) | ||
Sep 26, 2017 | 61.26 | 61.44 | 60.52 | 60.57 | 476,401 | -0.51(-0.83%) |
Sep 25, 2017 | 60.09 | 61.17 | 60.09 | 61.08 | 764,291 | +0.73(+1.21%) |
Sep 22, 2017 | 60.88 | 61.03 | 60.29 | 60.34 | 625,036 | -0.62(-1.02%) |
Sep 21, 2017 | 61.08 | 61.82 | 60.91 | 60.97 | 1,145,638 | +0.05(+0.08%) |
Sep 20, 2017 | 60.78 | 60.87 | 60.50 | 60.92 | 319,548 | +0.28(+0.47%) |
Sep 19, 2017 | 59.65 | 60.67 | 59.41 | 60.63 | 584,161 | +1.02(+1.71%) |
Sep 18, 2017 | 58.81 | 59.75 | 58.58 | 59.61 | 404,249 | +1.12(+1.92%) |
Sep 15, 2017 | 57.91 | 58.55 | 57.87 | 58.49 | 721,291 | +0.59(+1.02%) |
Sep 14, 2017 | 57.54 | 57.94 | 57.29 | 57.90 | 360,157 | +0.26(+0.45%) |
Sep 13, 2017 | 57.54 | 57.83 | 57.11 | 57.64 | 636,953 | +0.07(+0.12%) |
Sep 12, 2017 | 57.54 | 58.15 | 57.17 | 57.58 | 1,025,918 | +0.27(+0.48%) |
Sep 11, 2017 | 56.80 | 57.39 | 56.45 | 57.30 | 529,264 | +0.96(+1.71%) |
Sep 08, 2017 | 55.32 | 56.37 | 55.15 | 56.34 | 548,355 | +0.90(+1.62%) |
Sep 07, 2017 | 55.52 | 55.81 | 54.98 | 55.44 | 493,848 | -0.02(-0.05%) |
Sep 06, 2017 | 56.46 | 56.46 | 55.42 | 55.47 | 666,272 | -0.76(-1.34%) |
Sep 05, 2017 | 56.79 | 57.13 | 55.82 | 56.22 | 520,540 | -0.62(-1.10%) |
Sep 01, 2017 | 57.09 | 57.24 | 56.82 | 56.85 | 301,894 | -0.03(-0.06%) |
Aug 31, 2017 | 56.80 | 56.96 | 56.06 | 56.88 | 756,292 | +0.46(+0.81%) |
Aug 30, 2017 | 55.23 | 56.48 | 55.12 | 56.42 | 794,139 | +1.11(+2.01%) |
Aug 29, 2017 | 54.93 | 55.64 | 54.78 | 55.31 | 315,009 | -0.04(-0.07%) |
Aug 28, 2017 | 55.77 | 55.77 | 55.05 | 55.35 | 340,262 | -0.24(-0.43%) |
Aug 25, 2017 | 55.43 | 55.91 | 55.34 | 55.59 | 384,199 | +0.40(+0.72%) |
Aug 24, 2017 | 55.99 | 56.09 | 55.16 | 55.19 | 474,719 | -0.66(-1.18%) |
Aug 23, 2017 | 56.09 | 56.54 | 55.84 | 55.85 | 419,954 | -0.61(-1.07%) |
Aug 22, 2017 | 55.85 | 56.55 | 55.74 | 56.45 | 437,222 | +0.71(+1.27%) |
Aug 21, 2017 | 55.41 | 55.77 | 55.25 | 55.75 | 667,993 | +0.40(+0.72%) |
Aug 18, 2017 | 54.91 | 55.74 | 53.48 | 55.35 | 1,238,752 | -1.02(-1.81%) |
Aug 17, 2017 | 57.55 | 57.69 | 56.34 | 56.37 | 570,544 | -1.38(-2.39%) |
Aug 16, 2017 | 58.04 | 58.13 | 57.65 | 57.75 | 517,165 | -0.16(-0.27%) |
Aug 15, 2017 | 58.08 | 58.10 | 56.99 | 57.91 | 533,525 | -0.32(-0.56%) |
Aug 14, 2017 | 57.77 | 58.37 | 57.69 | 58.23 | 509,953 | +1.05(+1.83%) |
Aug 11, 2017 | 57.59 | 57.86 | 57.09 | 57.19 | 689,469 | -0.90(-1.55%) |
Aug 10, 2017 | 59.84 | 60.22 | 58.00 | 58.08 | 711,723 | -2.01(-3.34%) |
Aug 09, 2017 | 60.16 | 60.43 | 59.82 | 60.09 | 538,625 | -0.36(-0.60%) |
Aug 08, 2017 | 59.04 | 60.79 | 58.99 | 60.46 | 596,532 | +1.32(+2.23%) |
Aug 07, 2017 | 59.64 | 59.73 | 59.14 | 59.14 | 461,932 | -0.47(-0.79%) |
Aug 04, 2017 | 59.96 | 60.15 | 59.54 | 59.61 | 502,230 | -0.27(-0.44%) |
Aug 03, 2017 | 59.78 | 60.03 | 59.34 | 59.88 | 616,133 | +0.03(+0.06%) |
Aug 02, 2017 | 59.61 | 60.19 | 59.05 | 59.84 | 526,145 | +0.21(+0.35%) |
Aug 01, 2017 | 60.04 | 60.17 | 59.32 | 59.63 | 657,845 | -0.19(-0.32%) |
Jul 31, 2017 | 60.01 | 60.17 | 59.59 | 59.83 | 587,008 | +0.17(+0.28%) |
Jul 28, 2017 | 60.06 | 60.19 | 59.05 | 59.66 | 556,528 | -0.27(-0.44%) |
Jul 27, 2017 | 60.60 | 61.34 | 58.51 | 59.92 | 1,152,984 | +0.37(+0.63%) |
Jul 26, 2017 | 59.58 | 59.63 | 59.10 | 59.55 | 825,796 | -0.03(-0.06%) |
Jul 25, 2017 | 59.93 | 59.97 | 59.27 | 59.58 | 803,258 | +0.09(+0.15%) |
Jul 24, 2017 | 59.56 | 59.67 | 59.07 | 59.49 | 456,355 | -0.07(-0.11%) |
Jul 21, 2017 | 59.09 | 59.71 | 58.90 | 59.56 | 648,811 | +0.25(+0.42%) |
Jul 20, 2017 | 59.38 | 59.48 | 58.90 | 59.31 | 564,045 | +0.02(+0.03%) |
Jul 19, 2017 | 58.88 | 59.30 | 58.44 | 59.29 | 519,007 | +0.78(+1.33%) |
Jul 18, 2017 | 58.40 | 58.55 | 57.82 | 58.51 | 636,602 | +0.09(+0.16%) |
Jul 17, 2017 | 58.35 | 58.76 | 57.88 | 58.42 | 676,692 | +0.14(+0.24%) |
Jul 14, 2017 | 57.94 | 58.54 | 57.64 | 58.28 | 466,249 | +0.50(+0.86%) |
Jul 13, 2017 | 57.26 | 57.84 | 56.62 | 57.79 | 848,894 | +0.56(+0.97%) |
Jul 12, 2017 | 58.82 | 58.93 | 57.15 | 57.23 | 989,037 | -1.16(-1.99%) |
Jul 11, 2017 | 58.47 | 58.69 | 57.96 | 58.39 | 1,538,059 | +0.92(+1.60%) |
Jul 10, 2017 | 56.76 | 58.15 | 56.60 | 57.47 | 1,448,272 | +0.76(+1.35%) |
Jul 07, 2017 | 56.43 | 56.84 | 56.02 | 56.71 | 647,826 | +0.46(+0.81%) |
Jul 06, 2017 | 56.89 | 56.94 | 56.22 | 56.25 | 966,835 | -0.90(-1.58%) |
Jul 05, 2017 | 56.27 | 57.16 | 56.27 | 57.15 | 981,234 | +0.82(+1.46%) |