Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.47 | 62.63 | 61.37 | 62.11 | 455,388 | +0.46(+0.75%) |
Sep 28, 2017 | 60.68 | 61.72 | 60.26 | 61.65 | 531,965 | +0.97(+1.61%) |
Sep 27, 2017 | 61.37 | 60.68 | 610,659 | +0.97(+1.63%) | ||
Sep 26, 2017 | 59.75 | 60.07 | 59.59 | 59.70 | 353,270 | -0.28(-0.46%) |
Sep 25, 2017 | 59.61 | 60.26 | 59.52 | 59.98 | 216,389 | +0.32(+0.54%) |
Sep 22, 2017 | 59.29 | 59.75 | 59.29 | 59.66 | 226,050 | +0.00(+0.00%) |
Sep 21, 2017 | 59.33 | 60.03 | 59.15 | 59.66 | 310,710 | +0.05(+0.08%) |
Sep 20, 2017 | 59.93 | 58.31 | 59.61 | 507,620 | +0.70(+1.18%) | |
Sep 19, 2017 | 58.59 | 59.10 | 58.36 | 58.91 | 361,187 | +0.42(+0.71%) |
Sep 18, 2017 | 58.03 | 58.87 | 58.03 | 58.50 | 385,807 | +0.51(+0.88%) |
Sep 15, 2017 | 58.13 | 58.26 | 57.34 | 57.99 | 1,613,325 | -0.32(-0.56%) |
Sep 14, 2017 | 59.01 | 59.05 | 58.26 | 58.31 | 348,170 | -0.46(-0.79%) |
Sep 13, 2017 | 58.08 | 58.96 | 58.03 | 58.77 | 431,115 | +0.51(+0.88%) |
Sep 12, 2017 | 57.24 | 58.54 | 57.06 | 58.26 | 431,415 | +1.35(+2.36%) |
Sep 11, 2017 | 56.36 | 56.97 | 56.15 | 56.92 | 539,731 | +1.30(+2.34%) |
Sep 08, 2017 | 54.18 | 56.08 | 54.18 | 55.62 | 649,047 | +1.35(+2.48%) |
Sep 07, 2017 | 56.50 | 56.50 | 54.18 | 54.28 | 682,127 | -2.32(-4.10%) |
Sep 06, 2017 | 57.15 | 57.43 | 56.36 | 56.59 | 404,955 | -0.32(-0.57%) |
Sep 05, 2017 | 57.89 | 58.08 | 56.57 | 56.92 | 738,261 | -1.30(-2.23%) |
Sep 01, 2017 | 57.94 | 58.83 | 57.80 | 58.22 | 599,795 | +0.51(+0.88%) |
Aug 31, 2017 | 57.94 | 57.99 | 57.43 | 57.71 | 358,815 | +0.09(+0.16%) |
Aug 30, 2017 | 57.57 | 57.85 | 57.29 | 57.62 | 535,189 | -0.05(-0.08%) |
Aug 29, 2017 | 56.59 | 57.75 | 56.27 | 57.66 | 790,475 | +0.42(+0.73%) |
Aug 28, 2017 | 57.52 | 57.62 | 56.57 | 57.24 | 719,070 | -0.14(-0.24%) |
Aug 25, 2017 | 56.41 | 57.52 | 56.41 | 57.38 | 367,419 | +1.21(+2.15%) |
Aug 24, 2017 | 56.69 | 56.69 | 56.08 | 56.18 | 346,954 | -0.19(-0.33%) |
Aug 23, 2017 | 56.13 | 56.78 | 55.67 | 56.36 | 411,323 | +0.14(+0.25%) |
Aug 22, 2017 | 55.43 | 56.32 | 55.43 | 56.22 | 292,810 | +1.02(+1.85%) |
Aug 21, 2017 | 55.34 | 55.34 | 54.74 | 55.20 | 361,989 | -0.19(-0.33%) |
Aug 18, 2017 | 55.57 | 55.74 | 54.61 | 55.39 | 374,240 | -0.28(-0.50%) |
Aug 17, 2017 | 57.06 | 57.22 | 55.67 | 55.67 | 327,673 | -1.53(-2.68%) |
Aug 16, 2017 | 57.52 | 57.80 | 57.01 | 57.20 | 238,777 | -0.05(-0.08%) |
Aug 15, 2017 | 57.99 | 58.15 | 57.24 | 57.24 | 218,235 | -0.19(-0.32%) |
Aug 14, 2017 | 56.87 | 57.52 | 56.53 | 57.43 | 247,008 | +1.48(+2.65%) |
Aug 11, 2017 | 56.78 | 57.05 | 55.76 | 55.95 | 311,721 | -0.65(-1.15%) |
Aug 10, 2017 | 57.75 | 57.89 | 56.50 | 56.59 | 274,809 | -1.76(-3.02%) |
Aug 09, 2017 | 58.13 | 58.50 | 57.75 | 58.36 | 297,335 | -0.37(-0.63%) |
Aug 08, 2017 | 59.10 | 59.93 | 58.50 | 58.73 | 648,316 | -0.65(-1.09%) |
Aug 07, 2017 | 59.52 | 59.70 | 59.05 | 59.38 | 213,888 | +0.00(+0.00%) |
Aug 04, 2017 | 59.61 | 60.03 | 59.33 | 59.38 | 324,869 | +0.28(+0.47%) |
Aug 03, 2017 | 59.29 | 59.58 | 59.01 | 59.10 | 284,641 | -0.51(-0.86%) |
Aug 02, 2017 | 59.66 | 59.93 | 59.01 | 59.61 | 419,048 | -0.01(-0.02%) |
Aug 01, 2017 | 59.62 | 59.78 | 58.97 | 59.62 | 401,206 | +0.46(+0.78%) |
Jul 31, 2017 | 59.43 | 59.67 | 58.79 | 59.16 | 411,085 | +0.05(+0.08%) |
Jul 28, 2017 | 59.67 | 59.67 | 58.88 | 59.11 | 535,014 | -0.69(-1.16%) |
Jul 27, 2017 | 59.34 | 60.04 | 58.92 | 59.80 | 646,771 | +0.46(+0.78%) |
Jul 26, 2017 | 61.24 | 61.24 | 58.97 | 59.34 | 536,318 | -1.92(-3.14%) |
Jul 25, 2017 | 61.29 | 61.42 | 60.82 | 61.26 | 754,021 | +1.04(+1.73%) |
Jul 24, 2017 | 59.99 | 60.59 | 59.48 | 60.22 | 629,665 | +0.28(+0.46%) |
Jul 21, 2017 | 60.41 | 60.73 | 59.71 | 59.94 | 566,642 | -0.60(-0.99%) |
Jul 20, 2017 | 60.78 | 60.78 | 59.71 | 60.55 | 671,646 | -0.23(-0.38%) |
Jul 19, 2017 | 61.10 | 62.77 | 59.80 | 60.78 | 1,095,531 | +1.90(+3.22%) |
Jul 18, 2017 | 58.28 | 58.92 | 58.00 | 58.88 | 713,115 | +0.23(+0.39%) |
Jul 17, 2017 | 58.37 | 58.83 | 57.91 | 58.65 | 579,743 | +0.19(+0.32%) |
Jul 14, 2017 | 58.42 | 59.02 | 57.77 | 58.46 | 448,596 | -0.56(-0.94%) |
Jul 13, 2017 | 59.20 | 59.25 | 58.51 | 59.02 | 254,225 | +0.05(+0.08%) |
Jul 12, 2017 | 58.69 | 59.43 | 58.05 | 58.97 | 360,519 | +0.19(+0.32%) |
Jul 11, 2017 | 58.60 | 58.83 | 57.91 | 58.79 | 580,314 | +0.35(+0.59%) |
Jul 10, 2017 | 58.65 | 58.97 | 57.86 | 58.44 | 373,346 | -0.39(-0.67%) |
Jul 07, 2017 | 58.83 | 59.20 | 58.32 | 58.83 | 274,605 | +0.37(+0.63%) |
Jul 06, 2017 | 58.69 | 59.06 | 58.14 | 58.46 | 510,246 | -0.42(-0.71%) |
Jul 05, 2017 | 59.39 | 59.39 | 58.37 | 58.88 | 400,689 | -0.65(-1.09%) |