Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.64 | 59.24 | 58.44 | 58.63 | 441,244 | -0.18(-0.30%) |
Sep 28, 2017 | 57.77 | 59.41 | 57.76 | 58.81 | 652,839 | +0.55(+0.95%) |
Sep 27, 2017 | 58.72 | 59.05 | 57.26 | 58.26 | 948,060 | -0.00(-0.01%) |
Sep 26, 2017 | 58.40 | 59.73 | 56.41 | 58.26 | 1,914,897 | +4.27(+7.91%) |
Sep 25, 2017 | 53.93 | 54.32 | 53.31 | 53.99 | 856,971 | +0.19(+0.34%) |
Sep 22, 2017 | 53.08 | 53.92 | 52.85 | 53.81 | 391,890 | +0.60(+1.12%) |
Sep 21, 2017 | 53.15 | 53.40 | 52.66 | 53.21 | 339,864 | -0.03(-0.05%) |
Sep 20, 2017 | 54.52 | 54.52 | 52.83 | 53.24 | 426,360 | -1.05(-1.94%) |
Sep 19, 2017 | 54.41 | 55.23 | 54.17 | 54.29 | 504,264 | +0.05(+0.09%) |
Sep 18, 2017 | 54.44 | 54.76 | 54.06 | 54.24 | 531,733 | +0.41(+0.76%) |
Sep 15, 2017 | 53.64 | 53.99 | 53.39 | 53.83 | 628,312 | +0.27(+0.50%) |
Sep 14, 2017 | 53.44 | 53.64 | 53.10 | 53.56 | 234,287 | +0.22(+0.41%) |
Sep 13, 2017 | 53.22 | 53.62 | 52.82 | 53.34 | 205,329 | +0.01(+0.03%) |
Sep 12, 2017 | 52.93 | 53.47 | 52.62 | 53.33 | 268,323 | +0.53(+1.00%) |
Sep 11, 2017 | 52.05 | 53.19 | 51.77 | 52.80 | 365,860 | +1.20(+2.32%) |
Sep 08, 2017 | 51.36 | 51.78 | 50.99 | 51.61 | 321,126 | +0.15(+0.29%) |
Sep 07, 2017 | 52.06 | 52.06 | 51.08 | 51.46 | 284,184 | -0.44(-0.85%) |
Sep 06, 2017 | 52.31 | 52.37 | 51.72 | 51.90 | 792,680 | -0.32(-0.61%) |
Sep 05, 2017 | 53.03 | 53.12 | 51.91 | 52.22 | 754,575 | -1.02(-1.92%) |
Sep 01, 2017 | 53.57 | 53.99 | 52.57 | 53.24 | 521,497 | -2.19(-3.95%) |
Aug 31, 2017 | 54.85 | 55.61 | 54.63 | 55.43 | 261,865 | +0.71(+1.30%) |
Aug 30, 2017 | 53.95 | 54.86 | 53.90 | 54.72 | 253,144 | +0.67(+1.23%) |
Aug 29, 2017 | 53.76 | 54.31 | 53.46 | 54.05 | 154,974 | +0.08(+0.15%) |
Aug 28, 2017 | 54.09 | 54.40 | 53.70 | 53.97 | 136,832 | +0.01(+0.02%) |
Aug 25, 2017 | 53.81 | 54.55 | 53.79 | 53.96 | 294,250 | +0.65(+1.23%) |
Aug 24, 2017 | 53.18 | 53.52 | 52.65 | 53.31 | 292,718 | +0.44(+0.83%) |
Aug 23, 2017 | 53.15 | 53.61 | 52.50 | 52.87 | 224,925 | -0.61(-1.14%) |
Aug 22, 2017 | 52.91 | 53.78 | 52.91 | 53.47 | 209,890 | +0.73(+1.39%) |
Aug 21, 2017 | 52.87 | 52.87 | 52.29 | 52.74 | 330,206 | -0.28(-0.52%) |
Aug 18, 2017 | 52.96 | 53.52 | 52.95 | 53.02 | 198,769 | -0.38(-0.72%) |
Aug 17, 2017 | 54.64 | 54.66 | 53.40 | 53.40 | 251,258 | -1.39(-2.54%) |
Aug 16, 2017 | 54.54 | 55.42 | 54.46 | 54.79 | 196,765 | +0.38(+0.69%) |
Aug 15, 2017 | 55.06 | 55.13 | 54.30 | 54.42 | 154,347 | -0.24(-0.43%) |
Aug 14, 2017 | 54.39 | 54.99 | 54.01 | 54.66 | 263,887 | +0.76(+1.41%) |
Aug 11, 2017 | 53.84 | 54.03 | 53.38 | 53.90 | 268,847 | -0.06(-0.10%) |
Aug 10, 2017 | 54.61 | 54.83 | 53.94 | 53.95 | 258,052 | -1.08(-1.96%) |
Aug 09, 2017 | 54.95 | 55.35 | 54.30 | 55.03 | 261,090 | -0.19(-0.35%) |
Aug 08, 2017 | 55.32 | 55.98 | 54.90 | 55.23 | 220,629 | -0.18(-0.33%) |
Aug 07, 2017 | 55.50 | 54.63 | 55.41 | 314,002 | +0.61(+1.11%) | |
Aug 04, 2017 | 54.98 | 55.38 | 54.60 | 54.80 | 250,958 | +0.09(+0.17%) |
Aug 03, 2017 | 55.26 | 55.36 | 54.51 | 54.71 | 545,612 | -0.23(-0.41%) |
Aug 02, 2017 | 55.65 | 56.09 | 54.88 | 54.93 | 590,505 | -0.65(-1.17%) |
Aug 01, 2017 | 55.48 | 55.88 | 54.73 | 55.58 | 506,544 | +0.47(+0.85%) |
Jul 31, 2017 | 55.57 | 55.62 | 54.81 | 55.11 | 478,024 | -0.52(-0.94%) |
Jul 28, 2017 | 55.57 | 55.86 | 55.15 | 55.64 | 368,626 | -0.16(-0.28%) |
Jul 27, 2017 | 56.28 | 56.41 | 55.10 | 55.80 | 375,731 | -0.24(-0.43%) |
Jul 26, 2017 | 56.18 | 56.41 | 55.61 | 56.04 | 269,022 | -0.06(-0.11%) |
Jul 25, 2017 | 56.04 | 56.22 | 55.54 | 56.10 | 460,454 | +0.29(+0.51%) |
Jul 24, 2017 | 55.60 | 56.00 | 55.35 | 55.81 | 329,380 | +0.28(+0.50%) |
Jul 21, 2017 | 56.29 | 56.47 | 55.43 | 55.53 | 374,223 | -0.64(-1.14%) |
Jul 20, 2017 | 56.33 | 56.50 | 55.82 | 56.17 | 540,709 | -0.05(-0.08%) |
Jul 19, 2017 | 55.98 | 56.34 | 55.85 | 56.22 | 465,090 | +0.58(+1.04%) |
Jul 18, 2017 | 56.05 | 56.19 | 55.22 | 55.64 | 506,751 | -0.45(-0.81%) |
Jul 17, 2017 | 55.99 | 56.22 | 55.49 | 56.09 | 447,356 | +0.13(+0.24%) |
Jul 14, 2017 | 55.57 | 56.37 | 55.43 | 55.96 | 455,629 | +0.33(+0.59%) |
Jul 13, 2017 | 55.52 | 55.86 | 54.89 | 55.63 | 363,210 | +0.15(+0.27%) |
Jul 12, 2017 | 55.63 | 56.18 | 55.04 | 55.48 | 643,524 | +0.33(+0.60%) |
Jul 11, 2017 | 55.04 | 55.67 | 54.67 | 55.15 | 519,090 | +0.24(+0.44%) |
Jul 10, 2017 | 55.82 | 55.91 | 54.67 | 54.91 | 618,458 | -0.91(-1.63%) |
Jul 07, 2017 | 54.72 | 56.03 | 54.69 | 55.82 | 414,312 | +1.34(+2.45%) |
Jul 06, 2017 | 54.69 | 55.11 | 54.29 | 54.49 | 385,989 | -0.72(-1.30%) |
Jul 05, 2017 | 55.21 | 55.36 | 54.80 | 55.20 | 438,274 | -0.01(-0.02%) |