Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.00 | 62.95 | 61.98 | 62.83 | 1,590,393 | +0.66(+1.06%) |
Sep 28, 2017 | 61.41 | 62.23 | 61.10 | 62.17 | 623,771 | +0.82(+1.33%) |
Sep 27, 2017 | 61.05 | 61.36 | 836,312 | -1.05(-1.68%) | ||
Sep 26, 2017 | 62.68 | 62.68 | 62.34 | 62.40 | 701,101 | -0.25(-0.40%) |
Sep 25, 2017 | 62.09 | 62.77 | 61.95 | 62.65 | 797,411 | +0.63(+1.01%) |
Sep 22, 2017 | 62.53 | 62.67 | 61.91 | 62.02 | 535,129 | -0.35(-0.57%) |
Sep 21, 2017 | 62.51 | 62.95 | 62.27 | 62.38 | 592,761 | -0.09(-0.15%) |
Sep 20, 2017 | 62.53 | 62.85 | 62.18 | 62.47 | 1,295,800 | +0.02(+0.03%) |
Sep 19, 2017 | 62.42 | 62.57 | 62.05 | 62.46 | 1,352,400 | +0.03(+0.05%) |
Sep 18, 2017 | 62.17 | 62.54 | 61.89 | 62.42 | 885,003 | +0.26(+0.42%) |
Sep 15, 2017 | 61.51 | 62.24 | 61.51 | 62.16 | 1,452,932 | +0.55(+0.89%) |
Sep 14, 2017 | 60.54 | 61.83 | 60.29 | 61.61 | 910,384 | +1.16(+1.91%) |
Sep 13, 2017 | 60.38 | 60.66 | 60.05 | 60.46 | 1,057,708 | +0.16(+0.27%) |
Sep 12, 2017 | 61.91 | 61.91 | 60.20 | 60.30 | 1,312,478 | -1.76(-2.83%) |
Sep 11, 2017 | 63.21 | 63.21 | 61.57 | 62.05 | 2,002,581 | -1.96(-3.06%) |
Sep 08, 2017 | 63.03 | 64.78 | 62.86 | 64.02 | 1,648,663 | +0.79(+1.24%) |
Sep 07, 2017 | 61.98 | 63.77 | 61.77 | 63.23 | 1,736,764 | +1.44(+2.33%) |
Sep 06, 2017 | 61.10 | 62.19 | 60.89 | 61.79 | 1,338,342 | +0.77(+1.26%) |
Sep 05, 2017 | 60.59 | 61.03 | 60.21 | 61.02 | 1,147,893 | +0.48(+0.80%) |
Sep 01, 2017 | 60.49 | 60.83 | 60.23 | 60.54 | 736,840 | +0.12(+0.19%) |
Aug 31, 2017 | 60.54 | 60.87 | 60.25 | 60.42 | 1,490,585 | +0.03(+0.05%) |
Aug 30, 2017 | 60.47 | 60.72 | 59.43 | 60.39 | 1,037,572 | -0.38(-0.63%) |
Aug 29, 2017 | 60.31 | 60.86 | 60.11 | 60.77 | 861,586 | +0.63(+1.05%) |
Aug 28, 2017 | 59.92 | 60.25 | 59.56 | 60.14 | 765,452 | +0.29(+0.48%) |
Aug 25, 2017 | 60.61 | 60.68 | 59.73 | 59.85 | 634,407 | -0.49(-0.81%) |
Aug 24, 2017 | 60.50 | 60.98 | 60.20 | 60.34 | 1,127,226 | -0.10(-0.17%) |
Aug 23, 2017 | 58.97 | 60.57 | 58.93 | 60.44 | 871,608 | +1.43(+2.43%) |
Aug 22, 2017 | 58.93 | 59.14 | 58.49 | 59.01 | 560,168 | +0.23(+0.40%) |
Aug 21, 2017 | 58.18 | 58.86 | 57.94 | 58.78 | 1,131,818 | +0.61(+1.04%) |
Aug 18, 2017 | 59.22 | 59.34 | 58.16 | 58.17 | 1,103,454 | -1.13(-1.90%) |
Aug 17, 2017 | 59.14 | 59.82 | 58.93 | 59.30 | 1,128,086 | +0.25(+0.42%) |
Aug 16, 2017 | 59.87 | 60.14 | 58.84 | 59.05 | 1,877,389 | -0.57(-0.95%) |
Aug 15, 2017 | 59.74 | 59.91 | 59.32 | 59.62 | 1,511,551 | -0.21(-0.35%) |
Aug 14, 2017 | 59.56 | 60.00 | 59.37 | 59.83 | 865,495 | +0.44(+0.73%) |
Aug 11, 2017 | 59.45 | 59.50 | 58.82 | 59.39 | 1,276,395 | +0.06(+0.10%) |
Aug 10, 2017 | 59.51 | 59.63 | 59.05 | 59.33 | 1,393,520 | -0.28(-0.47%) |
Aug 09, 2017 | 60.01 | 60.03 | 59.50 | 59.61 | 1,374,856 | -0.32(-0.53%) |
Aug 08, 2017 | 60.44 | 60.93 | 59.73 | 59.93 | 1,201,332 | -0.68(-1.12%) |
Aug 07, 2017 | 60.54 | 61.19 | 60.18 | 60.61 | 1,418,109 | +0.09(+0.15%) |
Aug 04, 2017 | 60.05 | 60.68 | 60.05 | 60.51 | 1,144,547 | +0.41(+0.69%) |
Aug 03, 2017 | 61.36 | 61.54 | 59.41 | 60.10 | 2,426,939 | -1.59(-2.57%) |
Aug 02, 2017 | 62.61 | 64.23 | 61.41 | 61.69 | 3,060,214 | -0.02(-0.04%) |
Aug 01, 2017 | 62.03 | 62.32 | 60.98 | 61.71 | 1,642,339 | -0.16(-0.26%) |
Jul 31, 2017 | 60.64 | 62.31 | 60.19 | 61.88 | 4,138,945 | +1.23(+2.03%) |
Jul 28, 2017 | 59.54 | 60.68 | 59.46 | 60.65 | 2,083,100 | +1.11(+1.86%) |
Jul 27, 2017 | 61.49 | 61.49 | 58.98 | 59.54 | 3,150,771 | -2.96(-4.73%) |
Jul 26, 2017 | 61.95 | 63.09 | 61.79 | 62.50 | 2,006,884 | +0.64(+1.03%) |
Jul 25, 2017 | 61.17 | 61.89 | 60.82 | 61.86 | 1,646,081 | +0.65(+1.07%) |
Jul 24, 2017 | 61.49 | 61.61 | 60.82 | 61.21 | 1,135,782 | -0.26(-0.42%) |
Jul 21, 2017 | 60.80 | 61.54 | 60.80 | 61.46 | 859,140 | +0.58(+0.95%) |
Jul 20, 2017 | 60.90 | 61.39 | 60.36 | 60.89 | 1,339,251 | -0.44(-0.71%) |
Jul 19, 2017 | 60.35 | 61.44 | 60.12 | 61.32 | 2,437,248 | +1.02(+1.69%) |
Jul 18, 2017 | 60.18 | 60.58 | 59.58 | 60.30 | 1,657,078 | +0.06(+0.10%) |
Jul 17, 2017 | 59.63 | 60.53 | 59.62 | 60.24 | 1,748,752 | +0.56(+0.94%) |
Jul 14, 2017 | 59.24 | 59.75 | 59.21 | 59.68 | 1,110,635 | +0.86(+1.47%) |
Jul 13, 2017 | 58.75 | 59.26 | 58.64 | 58.82 | 1,017,661 | +0.11(+0.19%) |
Jul 12, 2017 | 58.10 | 59.02 | 58.10 | 58.71 | 1,065,271 | +1.01(+1.75%) |
Jul 11, 2017 | 58.38 | 58.38 | 57.36 | 57.70 | 1,332,999 | -0.49(-0.84%) |
Jul 10, 2017 | 59.57 | 59.76 | 58.16 | 58.19 | 1,492,554 | -1.38(-2.31%) |
Jul 07, 2017 | 59.23 | 59.98 | 58.95 | 59.56 | 914,970 | +0.48(+0.82%) |
Jul 06, 2017 | 60.12 | 60.19 | 59.00 | 59.08 | 1,540,075 | -1.15(-1.91%) |
Jul 05, 2017 | 61.03 | 61.11 | 59.93 | 60.23 | 1,186,033 | -0.86(-1.40%) |