Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.38 | 61.83 | 60.90 | 61.09 | 1,601,500 | -0.20(-0.33%) |
Sep 28, 2017 | 60.32 | 61.36 | 60.17 | 61.30 | 576,606 | +0.93(+1.53%) |
Sep 27, 2017 | 60.06 | 60.78 | 59.62 | 60.37 | 794,618 | +0.57(+0.96%) |
Sep 26, 2017 | 59.29 | 59.92 | 58.69 | 59.80 | 570,951 | +0.83(+1.41%) |
Sep 25, 2017 | 59.42 | 59.42 | 58.71 | 58.96 | 563,215 | -0.46(-0.78%) |
Sep 22, 2017 | 58.03 | 59.54 | 57.43 | 59.43 | 751,735 | +1.41(+2.43%) |
Sep 21, 2017 | 57.94 | 58.21 | 57.64 | 58.02 | 524,627 | -0.12(-0.21%) |
Sep 20, 2017 | 58.12 | 58.27 | 57.55 | 58.14 | 705,822 | -0.04(-0.06%) |
Sep 19, 2017 | 58.34 | 58.35 | 57.73 | 58.18 | 725,143 | +0.05(+0.08%) |
Sep 18, 2017 | 57.59 | 58.29 | 57.30 | 58.13 | 877,047 | +0.84(+1.47%) |
Sep 15, 2017 | 57.10 | 57.74 | 56.90 | 57.29 | 2,138,580 | +0.20(+0.36%) |
Sep 14, 2017 | 56.61 | 57.25 | 56.61 | 57.08 | 1,029,050 | +0.33(+0.59%) |
Sep 13, 2017 | 55.78 | 56.85 | 55.61 | 56.75 | 720,540 | +0.73(+1.31%) |
Sep 12, 2017 | 55.65 | 56.03 | 55.41 | 56.02 | 655,744 | +0.54(+0.97%) |
Sep 11, 2017 | 55.06 | 55.77 | 55.06 | 55.48 | 1,137,152 | +0.91(+1.66%) |
Sep 08, 2017 | 54.36 | 54.92 | 54.22 | 54.58 | 1,071,114 | -0.32(-0.59%) |
Sep 07, 2017 | 55.34 | 55.61 | 54.57 | 54.90 | 931,982 | -0.51(-0.92%) |
Sep 06, 2017 | 56.27 | 56.40 | 55.21 | 55.41 | 740,432 | -0.47(-0.84%) |
Sep 05, 2017 | 57.19 | 57.24 | 55.59 | 55.88 | 831,167 | -1.57(-2.74%) |
Sep 01, 2017 | 58.81 | 58.81 | 56.62 | 57.45 | 1,135,617 | -1.25(-2.13%) |
Aug 31, 2017 | 57.94 | 58.86 | 57.88 | 58.70 | 954,299 | +0.93(+1.62%) |
Aug 30, 2017 | 56.84 | 57.78 | 56.70 | 57.77 | 685,683 | +0.77(+1.35%) |
Aug 29, 2017 | 56.57 | 57.13 | 56.50 | 57.00 | 394,234 | +0.19(+0.34%) |
Aug 28, 2017 | 57.53 | 57.74 | 56.73 | 56.81 | 503,060 | -0.72(-1.26%) |
Aug 25, 2017 | 56.96 | 57.92 | 56.95 | 57.53 | 981,371 | +0.67(+1.17%) |
Aug 24, 2017 | 56.56 | 56.95 | 56.46 | 56.86 | 527,458 | +0.32(+0.57%) |
Aug 23, 2017 | 55.92 | 56.73 | 55.92 | 56.54 | 510,196 | +0.42(+0.74%) |
Aug 22, 2017 | 55.95 | 56.25 | 55.72 | 56.12 | 685,397 | +0.52(+0.93%) |
Aug 21, 2017 | 55.72 | 55.94 | 55.19 | 55.60 | 543,277 | -0.15(-0.26%) |
Aug 18, 2017 | 56.63 | 56.86 | 55.74 | 55.75 | 688,175 | -0.97(-1.71%) |
Aug 17, 2017 | 56.87 | 57.21 | 56.67 | 56.72 | 806,233 | -0.40(-0.69%) |
Aug 16, 2017 | 57.01 | 57.46 | 56.96 | 57.12 | 324,145 | +0.18(+0.31%) |
Aug 15, 2017 | 57.17 | 57.43 | 56.91 | 56.94 | 536,777 | -0.48(-0.84%) |
Aug 14, 2017 | 57.38 | 57.60 | 56.94 | 57.42 | 433,953 | +1.05(+1.87%) |
Aug 11, 2017 | 56.32 | 56.53 | 56.08 | 56.37 | 586,221 | +0.26(+0.46%) |
Aug 10, 2017 | 57.77 | 57.88 | 56.05 | 56.11 | 627,195 | -1.97(-3.39%) |
Aug 09, 2017 | 58.65 | 58.73 | 57.72 | 58.08 | 627,937 | -0.85(-1.44%) |
Aug 08, 2017 | 58.75 | 59.30 | 58.72 | 58.93 | 511,985 | +0.02(+0.03%) |
Aug 07, 2017 | 58.27 | 58.97 | 58.08 | 58.91 | 728,568 | +0.47(+0.81%) |
Aug 04, 2017 | 59.12 | 59.41 | 58.43 | 58.44 | 603,869 | -0.97(-1.63%) |
Aug 03, 2017 | 59.57 | 60.37 | 59.03 | 59.41 | 1,060,366 | +0.49(+0.83%) |
Aug 02, 2017 | 59.26 | 59.33 | 58.54 | 58.92 | 776,251 | -0.14(-0.23%) |
Aug 01, 2017 | 58.91 | 59.08 | 58.50 | 59.06 | 844,401 | +0.50(+0.85%) |
Jul 31, 2017 | 58.61 | 58.95 | 58.53 | 58.56 | 557,750 | +0.06(+0.09%) |
Jul 28, 2017 | 58.37 | 58.59 | 58.03 | 58.50 | 398,541 | +0.01(+0.02%) |
Jul 27, 2017 | 59.17 | 59.30 | 58.06 | 58.49 | 486,748 | -0.53(-0.89%) |
Jul 26, 2017 | 59.08 | 59.08 | 58.58 | 59.02 | 329,105 | +0.12(+0.20%) |
Jul 25, 2017 | 58.62 | 59.12 | 58.19 | 58.90 | 775,600 | +0.27(+0.46%) |
Jul 24, 2017 | 58.16 | 58.97 | 58.13 | 58.63 | 594,815 | -0.01(-0.02%) |
Jul 21, 2017 | 58.73 | 58.77 | 58.11 | 58.64 | 713,475 | -0.14(-0.24%) |
Jul 20, 2017 | 59.36 | 58.54 | 58.78 | 686,872 | -0.36(-0.61%) | |
Jul 19, 2017 | 58.68 | 59.57 | 58.68 | 59.14 | 658,941 | +0.43(+0.74%) |
Jul 18, 2017 | 58.66 | 58.94 | 58.27 | 58.71 | 763,282 | -0.12(-0.20%) |
Jul 17, 2017 | 58.62 | 58.95 | 58.33 | 58.83 | 533,460 | +0.15(+0.25%) |
Jul 14, 2017 | 58.48 | 58.87 | 57.93 | 58.68 | 1,064,843 | +0.19(+0.33%) |
Jul 13, 2017 | 58.66 | 59.08 | 58.34 | 58.49 | 720,221 | -0.09(-0.16%) |
Jul 12, 2017 | 58.35 | 59.09 | 58.35 | 58.58 | 574,518 | +0.20(+0.35%) |
Jul 11, 2017 | 57.61 | 58.56 | 57.61 | 58.37 | 778,286 | +0.55(+0.96%) |
Jul 10, 2017 | 57.52 | 58.02 | 57.50 | 57.82 | 777,130 | +0.25(+0.43%) |
Jul 07, 2017 | 56.67 | 57.70 | 56.57 | 57.57 | 1,178,890 | +1.04(+1.85%) |
Jul 06, 2017 | 57.63 | 57.79 | 56.44 | 56.53 | 1,390,881 | -1.62(-2.79%) |
Jul 05, 2017 | 58.01 | 58.55 | 57.85 | 58.15 | 837,979 | +0.21(+0.37%) |