Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.64 | 55.78 | 54.55 | 55.08 | 807,207 | -0.57(-1.02%) |
Sep 28, 2017 | 56.84 | 57.18 | 55.63 | 55.65 | 695,411 | -2.09(-3.62%) |
Sep 27, 2017 | 56.95 | 58.28 | 56.55 | 57.74 | 383,808 | +1.14(+2.01%) |
Sep 26, 2017 | 57.15 | 57.19 | 56.43 | 56.60 | 217,474 | -0.40(-0.70%) |
Sep 25, 2017 | 58.41 | 56.58 | 57.00 | 156,346 | -0.43(-0.75%) | |
Sep 22, 2017 | 57.07 | 58.01 | 56.93 | 57.43 | 402,680 | +0.27(+0.47%) |
Sep 21, 2017 | 57.72 | 58.01 | 56.97 | 57.16 | 402,171 | -0.67(-1.16%) |
Sep 20, 2017 | 58.05 | 58.59 | 57.58 | 57.83 | 293,307 | -0.39(-0.67%) |
Sep 19, 2017 | 58.63 | 58.63 | 57.85 | 58.22 | 221,645 | -0.49(-0.83%) |
Sep 18, 2017 | 59.84 | 59.99 | 58.64 | 58.71 | 252,198 | -0.75(-1.26%) |
Sep 15, 2017 | 59.39 | 59.84 | 57.23 | 59.46 | 565,554 | +0.30(+0.51%) |
Sep 14, 2017 | 58.66 | 59.63 | 58.44 | 59.16 | 332,833 | +0.35(+0.60%) |
Sep 13, 2017 | 58.94 | 58.05 | 58.81 | 216,716 | +0.16(+0.27%) | |
Sep 12, 2017 | 58.55 | 58.72 | 57.51 | 58.65 | 367,937 | +0.33(+0.57%) |
Sep 11, 2017 | 58.94 | 59.02 | 58.26 | 58.32 | 317,900 | -0.36(-0.61%) |
Sep 08, 2017 | 58.07 | 59.97 | 58.07 | 58.68 | 265,827 | +0.71(+1.22%) |
Sep 07, 2017 | 58.78 | 58.84 | 57.82 | 57.97 | 474,171 | -0.64(-1.09%) |
Sep 06, 2017 | 58.31 | 58.78 | 57.37 | 58.61 | 223,448 | +0.66(+1.14%) |
Sep 05, 2017 | 58.09 | 58.99 | 57.21 | 57.95 | 167,110 | -0.22(-0.38%) |
Sep 01, 2017 | 58.03 | 58.78 | 57.63 | 58.17 | 312,719 | +0.11(+0.19%) |
Aug 31, 2017 | 57.54 | 58.25 | 57.32 | 58.06 | 291,363 | +0.80(+1.40%) |
Aug 30, 2017 | 57.45 | 57.85 | 57.00 | 57.26 | 166,402 | -0.36(-0.62%) |
Aug 29, 2017 | 57.40 | 57.96 | 57.20 | 57.62 | 133,139 | -0.09(-0.16%) |
Aug 28, 2017 | 57.54 | 57.81 | 57.08 | 57.71 | 184,839 | +0.53(+0.93%) |
Aug 25, 2017 | 58.06 | 58.07 | 56.92 | 57.18 | 200,281 | -0.68(-1.18%) |
Aug 24, 2017 | 57.89 | 58.32 | 57.11 | 57.86 | 297,028 | +0.21(+0.36%) |
Aug 23, 2017 | 57.02 | 58.48 | 56.61 | 57.65 | 445,410 | +0.17(+0.30%) |
Aug 22, 2017 | 55.79 | 58.20 | 55.74 | 57.48 | 666,783 | +1.70(+3.04%) |
Aug 21, 2017 | 54.90 | 55.94 | 54.78 | 55.78 | 336,185 | +0.96(+1.76%) |
Aug 18, 2017 | 53.95 | 55.00 | 53.63 | 54.82 | 278,163 | +0.24(+0.44%) |
Aug 17, 2017 | 54.69 | 55.92 | 54.52 | 54.58 | 369,029 | -0.41(-0.75%) |
Aug 16, 2017 | 54.52 | 55.00 | 54.14 | 54.99 | 223,933 | +0.73(+1.35%) |
Aug 15, 2017 | 54.06 | 54.82 | 53.60 | 54.26 | 215,386 | +0.19(+0.35%) |
Aug 14, 2017 | 52.39 | 54.22 | 52.28 | 54.07 | 518,457 | +2.15(+4.14%) |
Aug 11, 2017 | 52.64 | 53.44 | 51.36 | 51.92 | 484,333 | -0.61(-1.16%) |
Aug 10, 2017 | 53.22 | 53.80 | 52.15 | 52.53 | 272,215 | -1.27(-2.36%) |
Aug 09, 2017 | 54.33 | 54.58 | 53.46 | 53.80 | 319,268 | -0.91(-1.66%) |
Aug 08, 2017 | 53.92 | 55.21 | 53.23 | 54.71 | 520,189 | +0.83(+1.54%) |
Aug 07, 2017 | 53.67 | 54.58 | 53.05 | 53.88 | 266,102 | +0.23(+0.43%) |
Aug 04, 2017 | 53.95 | 55.46 | 52.31 | 53.65 | 963,436 | +3.56(+7.11%) |
Aug 03, 2017 | 50.30 | 50.69 | 49.60 | 50.09 | 343,064 | -0.27(-0.54%) |
Aug 02, 2017 | 49.90 | 50.43 | 49.15 | 50.36 | 261,306 | +0.68(+1.37%) |
Aug 01, 2017 | 50.60 | 50.68 | 49.30 | 49.68 | 290,497 | -0.63(-1.25%) |
Jul 31, 2017 | 48.82 | 51.75 | 48.82 | 50.31 | 321,727 | -1.00(-1.95%) |
Jul 28, 2017 | 52.03 | 52.03 | 51.04 | 51.31 | 277,999 | -0.95(-1.82%) |
Jul 27, 2017 | 53.49 | 53.80 | 51.91 | 52.26 | 313,707 | -0.98(-1.84%) |
Jul 26, 2017 | 53.52 | 53.90 | 52.71 | 53.24 | 338,409 | -0.28(-0.52%) |
Jul 25, 2017 | 52.88 | 53.83 | 52.41 | 53.52 | 529,555 | +0.76(+1.44%) |
Jul 24, 2017 | 51.38 | 52.78 | 51.06 | 52.76 | 661,955 | +1.33(+2.59%) |
Jul 21, 2017 | 51.04 | 52.55 | 50.95 | 51.43 | 786,005 | +1.03(+2.04%) |
Jul 20, 2017 | 49.86 | 50.81 | 49.65 | 50.40 | 277,518 | +0.60(+1.20%) |
Jul 19, 2017 | 49.60 | 50.04 | 49.36 | 49.80 | 280,014 | +0.20(+0.40%) |
Jul 18, 2017 | 49.43 | 49.66 | 48.89 | 49.60 | 252,126 | +0.11(+0.22%) |
Jul 17, 2017 | 49.85 | 50.55 | 49.40 | 49.49 | 360,716 | -1.24(-2.44%) |
Jul 14, 2017 | 49.55 | 51.00 | 49.47 | 50.73 | 228,698 | +1.12(+2.26%) |
Jul 13, 2017 | 50.60 | 50.60 | 49.31 | 49.61 | 507,449 | -0.86(-1.70%) |
Jul 12, 2017 | 51.55 | 51.74 | 50.31 | 50.47 | 396,477 | -0.67(-1.31%) |
Jul 11, 2017 | 51.01 | 51.77 | 50.71 | 51.14 | 351,906 | +0.20(+0.39%) |
Jul 10, 2017 | 51.46 | 51.67 | 50.65 | 50.94 | 417,004 | -0.59(-1.14%) |
Jul 07, 2017 | 51.29 | 51.87 | 50.70 | 51.53 | 258,552 | +0.50(+0.98%) |
Jul 06, 2017 | 51.64 | 51.97 | 50.81 | 51.03 | 739,798 | -1.04(-2.00%) |
Jul 05, 2017 | 51.24 | 52.48 | 50.76 | 52.07 | 335,989 | +0.92(+1.80%) |