Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.53 | 57.53 | 56.26 | 56.26 | 82,649 | -1.18(-2.05%) |
Sep 28, 2017 | 57.40 | 57.92 | 56.79 | 57.44 | 63,938 | -0.09(-0.15%) |
Sep 27, 2017 | 56.70 | 57.74 | 56.44 | 57.53 | 146,942 | +0.70(+1.23%) |
Sep 26, 2017 | 56.61 | 57.00 | 56.22 | 56.83 | 82,659 | +0.44(+0.77%) |
Sep 25, 2017 | 56.35 | 56.87 | 56.18 | 56.39 | 78,606 | -0.04(-0.08%) |
Sep 22, 2017 | 57.22 | 57.66 | 56.31 | 56.44 | 80,093 | -0.78(-1.37%) |
Sep 21, 2017 | 57.05 | 57.48 | 56.78 | 57.22 | 59,551 | +0.13(+0.23%) |
Sep 20, 2017 | 56.92 | 57.40 | 56.92 | 57.09 | 87,838 | +0.17(+0.31%) |
Sep 19, 2017 | 57.70 | 57.70 | 56.61 | 56.92 | 92,452 | -0.78(-1.36%) |
Sep 18, 2017 | 57.74 | 57.77 | 57.22 | 57.70 | 88,782 | +0.04(+0.08%) |
Sep 15, 2017 | 57.31 | 57.66 | 56.92 | 57.66 | 219,090 | +0.57(+0.99%) |
Sep 14, 2017 | 56.22 | 57.09 | 55.96 | 57.09 | 71,407 | +0.87(+1.55%) |
Sep 13, 2017 | 56.31 | 56.57 | 55.83 | 56.22 | 80,195 | +0.09(+0.16%) |
Sep 12, 2017 | 56.79 | 56.79 | 55.83 | 56.13 | 51,979 | -0.61(-1.07%) |
Sep 11, 2017 | 56.13 | 56.87 | 56.13 | 56.74 | 54,939 | +0.61(+1.09%) |
Sep 08, 2017 | 55.61 | 56.48 | 55.52 | 56.13 | 45,401 | +0.30(+0.55%) |
Sep 07, 2017 | 55.74 | 56.13 | 55.57 | 55.83 | 49,917 | +0.35(+0.63%) |
Sep 06, 2017 | 55.78 | 55.92 | 55.39 | 55.48 | 38,256 | -0.09(-0.16%) |
Sep 05, 2017 | 55.44 | 56.13 | 55.39 | 55.57 | 54,198 | -0.04(-0.08%) |
Sep 01, 2017 | 55.44 | 55.61 | 55.04 | 55.61 | 44,711 | +0.22(+0.39%) |
Aug 31, 2017 | 55.44 | 56.00 | 55.22 | 55.39 | 63,420 | -0.09(-0.16%) |
Aug 30, 2017 | 55.61 | 55.74 | 55.18 | 55.48 | 47,712 | -0.15(-0.28%) |
Aug 29, 2017 | 55.46 | 55.85 | 55.37 | 55.63 | 49,974 | +0.17(+0.31%) |
Aug 28, 2017 | 55.42 | 55.76 | 55.29 | 55.46 | 55,854 | +0.04(+0.08%) |
Aug 25, 2017 | 55.68 | 55.81 | 55.37 | 55.42 | 38,663 | -0.13(-0.23%) |
Aug 24, 2017 | 56.11 | 56.11 | 55.46 | 55.55 | 55,954 | -0.52(-0.93%) |
Aug 23, 2017 | 56.20 | 56.28 | 55.75 | 56.07 | 60,822 | -0.39(-0.69%) |
Aug 22, 2017 | 55.50 | 56.46 | 55.37 | 56.46 | 76,093 | +1.08(+1.96%) |
Aug 21, 2017 | 55.11 | 56.11 | 55.07 | 55.37 | 61,435 | +0.22(+0.39%) |
Aug 18, 2017 | 54.46 | 55.16 | 53.74 | 55.16 | 86,317 | +0.39(+0.71%) |
Aug 17, 2017 | 55.42 | 55.59 | 54.68 | 54.77 | 59,601 | -0.87(-1.56%) |
Aug 16, 2017 | 55.55 | 55.98 | 55.33 | 55.63 | 57,179 | +0.30(+0.55%) |
Aug 15, 2017 | 55.98 | 56.20 | 55.33 | 55.33 | 67,471 | -0.82(-1.47%) |
Aug 14, 2017 | 56.24 | 56.24 | 55.50 | 56.15 | 60,902 | +0.30(+0.54%) |
Aug 11, 2017 | 56.63 | 56.63 | 55.33 | 55.85 | 66,002 | -1.00(-1.75%) |
Aug 10, 2017 | 56.24 | 57.06 | 56.20 | 56.85 | 58,712 | +0.17(+0.31%) |
Aug 09, 2017 | 57.63 | 57.63 | 56.59 | 56.67 | 39,517 | -1.08(-1.88%) |
Aug 08, 2017 | 57.11 | 57.97 | 56.76 | 57.76 | 62,132 | +0.61(+1.06%) |
Aug 07, 2017 | 56.50 | 57.26 | 56.50 | 57.15 | 49,359 | +0.39(+0.69%) |
Aug 04, 2017 | 57.45 | 57.67 | 56.63 | 56.76 | 59,659 | -1.00(-1.73%) |
Aug 03, 2017 | 57.84 | 57.97 | 57.37 | 57.76 | 50,651 | +0.04(+0.08%) |
Aug 02, 2017 | 57.76 | 58.23 | 57.11 | 57.71 | 50,409 | +0.00(+0.00%) |
Aug 01, 2017 | 57.89 | 58.23 | 57.45 | 57.71 | 68,866 | +0.04(+0.08%) |
Jul 31, 2017 | 57.63 | 57.97 | 57.41 | 57.67 | 72,371 | +0.04(+0.08%) |
Jul 28, 2017 | 57.93 | 57.93 | 57.32 | 57.63 | 50,330 | -0.26(-0.45%) |
Jul 27, 2017 | 58.62 | 58.62 | 57.58 | 57.89 | 82,175 | -0.69(-1.18%) |
Jul 26, 2017 | 58.88 | 59.53 | 58.06 | 58.58 | 523,228 | -0.26(-0.44%) |
Jul 25, 2017 | 55.76 | 59.27 | 55.76 | 58.84 | 334,780 | +3.42(+6.18%) |
Jul 24, 2017 | 56.33 | 56.33 | 54.98 | 55.42 | 45,881 | -0.78(-1.39%) |
Jul 21, 2017 | 56.46 | 56.67 | 55.89 | 56.20 | 89,865 | +0.13(+0.23%) |
Jul 20, 2017 | 56.07 | 54.94 | 56.07 | 40,555 | +1.00(+1.81%) | |
Jul 19, 2017 | 54.77 | 55.07 | 54.72 | 55.07 | 24,671 | +0.26(+0.47%) |
Jul 18, 2017 | 54.51 | 54.98 | 54.42 | 54.81 | 53,633 | +0.26(+0.48%) |
Jul 17, 2017 | 54.51 | 54.64 | 54.07 | 54.55 | 68,073 | +0.09(+0.16%) |
Jul 14, 2017 | 54.33 | 54.81 | 54.33 | 54.46 | 48,720 | +0.13(+0.24%) |
Jul 13, 2017 | 54.94 | 55.03 | 54.03 | 54.33 | 43,208 | -0.74(-1.34%) |
Jul 12, 2017 | 54.68 | 55.20 | 54.68 | 55.07 | 52,491 | +0.78(+1.44%) |
Jul 11, 2017 | 54.25 | 54.85 | 53.55 | 54.29 | 69,060 | +0.13(+0.24%) |
Jul 10, 2017 | 55.07 | 55.07 | 54.12 | 54.16 | 40,589 | -0.74(-1.34%) |
Jul 07, 2017 | 54.42 | 55.03 | 54.42 | 54.90 | 42,746 | +0.56(+1.04%) |
Jul 06, 2017 | 54.33 | 54.81 | 54.16 | 54.33 | 64,832 | -0.39(-0.71%) |
Jul 05, 2017 | 55.16 | 55.16 | 54.25 | 54.72 | 87,998 | -0.39(-0.71%) |