Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.64 | 57.64 | 56.63 | 56.91 | 11,329 | -0.77(-1.34%) |
Aug 30, 2017 | 58.72 | 58.73 | 57.68 | 57.68 | 2,914 | -0.62(-1.06%) |
Aug 29, 2017 | 58.21 | 58.36 | 57.89 | 58.30 | 2,114 | +0.23(+0.39%) |
Aug 28, 2017 | 57.53 | 58.40 | 57.42 | 58.08 | 10,501 | +0.58(+1.01%) |
Aug 25, 2017 | 57.66 | 57.96 | 57.12 | 57.49 | 15,656 | -0.56(-0.97%) |
Aug 24, 2017 | 57.78 | 58.11 | 57.29 | 58.06 | 15,597 | +0.15(+0.26%) |
Aug 23, 2017 | 58.90 | 59.02 | 57.76 | 57.91 | 20,988 | -0.98(-1.66%) |
Aug 22, 2017 | 58.83 | 59.17 | 58.48 | 58.88 | 14,267 | +0.09(+0.16%) |
Aug 21, 2017 | 59.84 | 59.84 | 58.58 | 58.79 | 25,760 | -1.16(-1.94%) |
Aug 18, 2017 | 59.28 | 60.15 | 59.28 | 59.95 | 15,470 | +0.86(+1.46%) |
Aug 17, 2017 | 58.53 | 59.09 | 58.04 | 59.09 | 30,173 | +0.86(+1.48%) |
Aug 16, 2017 | 58.58 | 58.58 | 57.95 | 58.23 | 12,620 | -0.47(-0.80%) |
Aug 15, 2017 | 58.64 | 59.35 | 58.64 | 58.70 | 16,866 | +0.32(+0.55%) |
Aug 14, 2017 | 59.41 | 59.41 | 58.19 | 58.38 | 31,693 | -1.88(-3.12%) |
Aug 11, 2017 | 59.82 | 60.63 | 59.82 | 60.26 | 6,254 | +0.56(+0.94%) |
Aug 10, 2017 | 58.94 | 59.69 | 58.94 | 59.69 | 5,761 | +0.92(+1.57%) |
Aug 09, 2017 | 58.43 | 59.05 | 58.43 | 58.77 | 6,876 | +0.17(+0.29%) |
Aug 08, 2017 | 58.19 | 58.85 | 58.17 | 58.60 | 7,211 | +0.58(+1.00%) |
Aug 07, 2017 | 58.19 | 58.22 | 57.93 | 58.02 | 3,217 | +0.04(+0.06%) |
Aug 04, 2017 | 58.34 | 58.34 | 57.79 | 57.98 | 6,779 | -0.34(-0.58%) |
Aug 03, 2017 | 58.04 | 58.53 | 57.79 | 58.32 | 4,718 | +0.30(+0.52%) |
Aug 02, 2017 | 57.85 | 58.36 | 57.64 | 58.02 | 16,202 | +0.73(+1.28%) |
Aug 01, 2017 | 57.61 | 58.00 | 56.95 | 57.29 | 15,722 | -0.43(-0.75%) |
Jul 31, 2017 | 57.64 | 58.45 | 57.55 | 57.72 | 19,222 | +0.00(+0.00%) |
Jul 28, 2017 | 57.70 | 57.99 | 57.38 | 57.72 | 7,612 | +0.11(+0.20%) |
Jul 27, 2017 | 57.74 | 58.58 | 57.21 | 57.61 | 20,387 | -0.02(-0.03%) |
Jul 26, 2017 | 58.45 | 58.45 | 57.29 | 57.63 | 4,943 | -0.53(-0.90%) |
Jul 25, 2017 | 58.28 | 58.92 | 58.13 | 58.15 | 14,983 | -0.15(-0.26%) |
Jul 24, 2017 | 58.15 | 58.75 | 58.15 | 58.30 | 23,057 | +0.15(+0.26%) |
Jul 21, 2017 | 58.42 | 58.56 | 58.08 | 58.15 | 6,796 | -0.19(-0.32%) |
Jul 20, 2017 | 57.25 | 58.36 | 57.25 | 58.34 | 10,165 | +0.41(+0.71%) |
Jul 19, 2017 | 58.68 | 58.87 | 57.90 | 57.93 | 17,784 | -0.85(-1.44%) |
Jul 18, 2017 | 58.40 | 58.94 | 58.40 | 58.77 | 15,095 | +0.28(+0.48%) |
Jul 17, 2017 | 58.79 | 59.20 | 58.41 | 58.49 | 5,189 | -0.54(-0.92%) |
Jul 14, 2017 | 59.56 | 59.56 | 58.81 | 59.03 | 12,794 | -1.11(-1.84%) |
Jul 13, 2017 | 60.26 | 60.31 | 59.99 | 60.14 | 6,925 | -0.09(-0.16%) |
Jul 12, 2017 | 61.03 | 61.03 | 59.65 | 60.24 | 23,295 | -1.56(-2.52%) |
Jul 11, 2017 | 61.72 | 62.38 | 61.61 | 61.80 | 10,767 | +0.00(+0.00%) |
Jul 10, 2017 | 60.46 | 61.80 | 60.31 | 61.80 | 9,843 | +1.11(+1.83%) |
Jul 07, 2017 | 61.23 | 61.48 | 60.52 | 60.69 | 7,573 | -0.71(-1.16%) |
Jul 06, 2017 | 59.58 | 61.42 | 59.58 | 61.40 | 19,193 | +2.16(+3.65%) |
Jul 05, 2017 | 57.93 | 59.41 | 57.87 | 59.24 | 7,879 | +1.31(+2.27%) |
Jul 03, 2017 | 58.90 | 58.90 | 57.79 | 57.93 | 4,663 | -1.31(-2.22%) |
Jun 30, 2017 | 58.81 | 59.46 | 58.66 | 59.24 | 8,501 | +0.09(+0.16%) |
Jun 29, 2017 | 58.43 | 59.30 | 58.43 | 59.15 | 17,350 | +1.15(+1.98%) |
Jun 28, 2017 | 58.30 | 58.30 | 57.61 | 58.00 | 7,589 | -0.17(-0.29%) |
Jun 27, 2017 | 57.79 | 58.17 | 57.16 | 58.17 | 13,025 | +0.70(+1.21%) |
Jun 26, 2017 | 57.66 | 57.76 | 57.16 | 57.48 | 9,382 | -0.71(-1.23%) |
Jun 23, 2017 | 58.66 | 58.66 | 57.66 | 58.19 | 12,869 | -0.41(-0.71%) |
Jun 22, 2017 | 58.98 | 59.20 | 58.43 | 58.60 | 5,885 | -0.24(-0.41%) |
Jun 21, 2017 | 58.51 | 59.30 | 58.42 | 58.85 | 8,047 | +0.43(+0.74%) |
Jun 20, 2017 | 57.78 | 59.08 | 57.78 | 58.41 | 16,321 | +0.43(+0.74%) |
Jun 19, 2017 | 58.02 | 58.45 | 57.98 | 57.98 | 9,528 | -0.21(-0.36%) |
Jun 16, 2017 | 58.23 | 58.64 | 58.19 | 58.19 | 4,620 | +0.02(+0.03%) |
Jun 15, 2017 | 58.81 | 59.30 | 57.81 | 58.17 | 16,967 | -0.34(-0.58%) |
Jun 14, 2017 | 58.17 | 59.00 | 57.87 | 58.51 | 15,384 | -0.47(-0.80%) |
Jun 13, 2017 | 59.24 | 59.54 | 58.98 | 58.98 | 8,951 | -0.21(-0.35%) |
Jun 12, 2017 | 59.88 | 60.09 | 59.17 | 59.18 | 34,004 | -0.79(-1.32%) |
Jun 09, 2017 | 60.84 | 61.08 | 59.79 | 59.97 | 19,876 | -0.75(-1.24%) |
Jun 08, 2017 | 60.52 | 61.59 | 60.52 | 60.73 | 12,855 | +0.23(+0.37%) |
Jun 07, 2017 | 61.08 | 61.08 | 60.50 | 60.50 | 12,415 | -0.56(-0.92%) |
Jun 06, 2017 | 60.80 | 61.21 | 60.59 | 61.06 | 13,328 | +0.53(+0.87%) |
Jun 05, 2017 | 60.50 | 60.91 | 60.33 | 60.54 | 8,702 | +0.41(+0.69%) |
Jun 02, 2017 | 60.16 | 60.59 | 59.77 | 60.12 | 14,239 | -1.00(-1.63%) |