Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.16 | 61.13 | 60.16 | 60.80 | 628,050 | +0.37(+0.61%) |
Sep 28, 2017 | 61.20 | 61.20 | 59.34 | 60.43 | 1,219,296 | -0.86(-1.40%) |
Sep 27, 2017 | 60.68 | 61.92 | 60.28 | 61.29 | 1,263,464 | +0.65(+1.07%) |
Sep 26, 2017 | 58.99 | 60.81 | 58.50 | 60.64 | 946,396 | +1.96(+3.34%) |
Sep 25, 2017 | 57.80 | 58.94 | 57.45 | 58.68 | 924,909 | +0.33(+0.57%) |
Sep 22, 2017 | 57.06 | 58.55 | 56.81 | 58.35 | 903,265 | +0.67(+1.16%) |
Sep 21, 2017 | 57.28 | 58.06 | 57.15 | 57.68 | 655,886 | +0.19(+0.33%) |
Sep 20, 2017 | 56.55 | 57.54 | 56.50 | 57.49 | 723,273 | +0.56(+0.98%) |
Sep 19, 2017 | 57.09 | 57.31 | 56.77 | 56.93 | 989,375 | -0.28(-0.49%) |
Sep 18, 2017 | 56.75 | 57.40 | 56.41 | 57.21 | 1,086,316 | +0.65(+1.15%) |
Sep 15, 2017 | 55.50 | 56.59 | 55.24 | 56.56 | 1,680,274 | +0.94(+1.69%) |
Sep 14, 2017 | 55.12 | 55.69 | 54.95 | 55.62 | 1,115,182 | +0.27(+0.49%) |
Sep 13, 2017 | 54.91 | 55.40 | 54.77 | 55.35 | 848,884 | +0.16(+0.29%) |
Sep 12, 2017 | 55.11 | 55.98 | 54.53 | 55.19 | 1,339,437 | +0.08(+0.15%) |
Sep 11, 2017 | 55.08 | 56.00 | 54.83 | 55.11 | 1,125,997 | +0.57(+1.05%) |
Sep 08, 2017 | 53.00 | 54.59 | 52.95 | 54.54 | 1,039,377 | +1.54(+2.91%) |
Sep 07, 2017 | 53.36 | 53.68 | 52.75 | 53.00 | 1,359,607 | -0.18(-0.34%) |
Sep 06, 2017 | 54.33 | 54.59 | 52.94 | 53.18 | 1,781,390 | -0.90(-1.66%) |
Sep 05, 2017 | 57.49 | 53.69 | 54.08 | 2,853,108 | -3.41(-5.93%) | |
Sep 01, 2017 | 56.90 | 57.98 | 56.36 | 57.49 | 945,958 | +0.42(+0.74%) |
Aug 31, 2017 | 57.06 | 57.40 | 56.21 | 57.07 | 1,722,755 | -0.03(-0.05%) |
Aug 30, 2017 | 55.48 | 57.47 | 55.35 | 57.10 | 1,200,353 | +1.34(+2.40%) |
Aug 29, 2017 | 55.25 | 55.87 | 54.77 | 55.76 | 1,221,183 | +0.42(+0.76%) |
Aug 28, 2017 | 55.78 | 55.98 | 55.16 | 55.34 | 720,494 | -0.20(-0.36%) |
Aug 25, 2017 | 56.63 | 54.90 | 55.54 | 1,080,305 | +0.22(+0.40%) | |
Aug 24, 2017 | 56.39 | 56.64 | 55.11 | 55.32 | 1,312,191 | -1.33(-2.35%) |
Aug 23, 2017 | 56.76 | 57.29 | 56.24 | 56.65 | 1,272,269 | -0.56(-0.98%) |
Aug 22, 2017 | 56.92 | 57.80 | 56.57 | 57.21 | 1,202,553 | +0.35(+0.62%) |
Aug 21, 2017 | 57.00 | 57.94 | 56.62 | 56.86 | 1,482,007 | -0.59(-1.03%) |
Aug 18, 2017 | 55.69 | 57.92 | 55.18 | 57.45 | 2,680,992 | +1.48(+2.64%) |
Aug 17, 2017 | 57.05 | 57.58 | 55.16 | 55.97 | 1,922,733 | -1.53(-2.66%) |
Aug 16, 2017 | 57.51 | 58.70 | 56.97 | 57.50 | 3,090,574 | -0.51(-0.88%) |
Aug 15, 2017 | 57.48 | 59.00 | 57.11 | 58.01 | 1,815,953 | +0.65(+1.13%) |
Aug 14, 2017 | 57.42 | 58.53 | 57.09 | 57.36 | 2,391,833 | -0.61(-1.05%) |
Aug 11, 2017 | 58.10 | 58.48 | 57.04 | 57.97 | 1,751,524 | -0.53(-0.91%) |
Aug 10, 2017 | 56.55 | 59.49 | 56.00 | 58.50 | 3,231,812 | +1.78(+3.14%) |
Aug 09, 2017 | 56.01 | 57.12 | 54.94 | 56.72 | 4,514,392 | -0.18(-0.32%) |
Aug 08, 2017 | 61.06 | 61.06 | 56.59 | 56.90 | 4,124,359 | -4.82(-7.81%) |
Aug 07, 2017 | 62.75 | 62.85 | 60.58 | 61.72 | 11,208,055 | -2.85(-4.41%) |
Aug 04, 2017 | 64.94 | 65.05 | 64.44 | 64.57 | 335,368 | +0.57(+0.89%) |
Aug 03, 2017 | 65.00 | 65.50 | 63.50 | 64.00 | 34,296 | -0.89(-1.37%) |
Aug 02, 2017 | 65.98 | 66.06 | 64.83 | 64.89 | 112,432 | -1.36(-2.05%) |
Aug 01, 2017 | 66.65 | 66.86 | 66.23 | 66.25 | 26,784 | +0.25(+0.38%) |
Jul 31, 2017 | 67.70 | 67.70 | 65.28 | 66.00 | 19,079 | -1.26(-1.87%) |
Jul 28, 2017 | 67.26 | 67.26 | 67.26 | 67.26 | 101 | -0.74(-1.09%) |
Jul 27, 2017 | 69.25 | 69.25 | 68.00 | 68.00 | 12,970 | -1.08(-1.57%) |
Jul 25, 2017 | 69.08 | 69.08 | 69.08 | 3 | +0.08(+0.12%) | |
Jul 24, 2017 | 69.00 | 69.29 | 69.00 | 69.00 | 4,650 | +0.08(+0.11%) |
Jul 21, 2017 | 70.00 | 70.00 | 68.56 | 68.92 | 1,562 | -0.08(-0.11%) |
Jul 20, 2017 | 69.75 | 70.00 | 69.00 | 69.00 | 28,390 | +0.05(+0.07%) |
Jul 19, 2017 | 67.92 | 69.51 | 67.80 | 68.95 | 1,805 | -1.05(-1.50%) |
Jul 18, 2017 | 70.50 | 72.00 | 69.92 | 70.00 | 35,719 | +0.00(+0.00%) |