Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.04 | 58.80 | 57.62 | 58.80 | 145,830 | +0.90(+1.55%) |
Aug 30, 2017 | 57.09 | 58.04 | 56.91 | 57.90 | 129,520 | +0.90(+1.58%) |
Aug 29, 2017 | 57.28 | 57.38 | 56.86 | 57.00 | 87,250 | -0.47(-0.82%) |
Aug 28, 2017 | 57.62 | 57.76 | 57.24 | 57.47 | 95,077 | +0.05(+0.08%) |
Aug 25, 2017 | 57.90 | 57.90 | 57.24 | 57.43 | 80,282 | -0.24(-0.41%) |
Aug 24, 2017 | 57.62 | 58.18 | 57.40 | 57.66 | 97,296 | +0.33(+0.58%) |
Aug 23, 2017 | 58.04 | 58.09 | 57.19 | 57.33 | 105,962 | -0.95(-1.63%) |
Aug 22, 2017 | 57.66 | 58.33 | 57.66 | 58.28 | 65,529 | +0.71(+1.23%) |
Aug 21, 2017 | 57.28 | 57.81 | 57.24 | 57.57 | 70,499 | +0.33(+0.58%) |
Aug 18, 2017 | 57.33 | 57.52 | 57.09 | 57.24 | 78,669 | -0.19(-0.33%) |
Aug 17, 2017 | 58.42 | 58.66 | 57.43 | 57.43 | 89,439 | -1.09(-1.86%) |
Aug 16, 2017 | 58.28 | 58.90 | 58.23 | 58.52 | 120,081 | +0.29(+0.50%) |
Aug 15, 2017 | 58.18 | 58.66 | 58.04 | 58.22 | 94,704 | -0.10(-0.18%) |
Aug 14, 2017 | 58.75 | 58.18 | 58.33 | 118,455 | +0.33(+0.57%) | |
Aug 11, 2017 | 56.62 | 58.09 | 56.48 | 57.99 | 214,233 | +1.09(+1.91%) |
Aug 10, 2017 | 57.24 | 57.33 | 56.81 | 56.91 | 181,463 | -0.43(-0.74%) |
Aug 09, 2017 | 57.71 | 58.09 | 57.14 | 57.33 | 230,810 | -0.43(-0.74%) |
Aug 08, 2017 | 59.56 | 59.56 | 57.66 | 57.76 | 325,731 | -1.92(-3.22%) |
Aug 07, 2017 | 59.56 | 60.03 | 59.27 | 59.68 | 148,238 | +0.31(+0.53%) |
Aug 04, 2017 | 59.13 | 59.56 | 58.61 | 59.37 | 234,941 | +0.52(+0.89%) |
Aug 03, 2017 | 59.65 | 59.65 | 58.18 | 58.85 | 311,140 | -0.43(-0.72%) |
Aug 02, 2017 | 61.83 | 61.83 | 57.43 | 59.27 | 481,103 | -2.51(-4.06%) |
Aug 01, 2017 | 61.50 | 62.02 | 60.93 | 61.79 | 210,599 | +0.52(+0.85%) |
Jul 31, 2017 | 61.41 | 61.55 | 60.93 | 61.26 | 153,928 | +0.09(+0.15%) |
Jul 28, 2017 | 61.07 | 61.26 | 60.84 | 61.17 | 122,514 | +0.00(+0.00%) |
Jul 27, 2017 | 60.70 | 61.36 | 60.65 | 61.17 | 163,741 | +0.52(+0.86%) |
Jul 26, 2017 | 61.03 | 61.17 | 60.46 | 60.65 | 122,267 | -0.33(-0.54%) |
Jul 25, 2017 | 60.98 | 61.36 | 60.74 | 60.98 | 251,420 | +0.19(+0.31%) |
Jul 24, 2017 | 60.79 | 61.12 | 60.51 | 60.79 | 133,687 | -0.04(-0.06%) |
Jul 21, 2017 | 61.03 | 61.22 | 60.65 | 60.83 | 178,062 | -0.29(-0.48%) |
Jul 20, 2017 | 61.45 | 61.83 | 60.98 | 61.12 | 120,961 | -0.38(-0.62%) |
Jul 19, 2017 | 61.88 | 62.16 | 61.03 | 61.50 | 120,360 | -0.33(-0.54%) |
Jul 18, 2017 | 61.22 | 61.83 | 60.79 | 61.83 | 123,298 | +0.62(+1.01%) |
Jul 17, 2017 | 60.88 | 61.74 | 60.55 | 61.22 | 168,306 | +0.38(+0.62%) |
Jul 14, 2017 | 60.60 | 60.88 | 59.89 | 60.84 | 161,620 | +0.28(+0.47%) |
Jul 13, 2017 | 59.98 | 60.93 | 59.84 | 60.55 | 372,632 | +0.76(+1.27%) |
Jul 12, 2017 | 59.42 | 60.22 | 59.32 | 59.80 | 310,299 | +0.43(+0.72%) |
Jul 11, 2017 | 59.18 | 59.52 | 59.18 | 59.37 | 245,051 | +0.00(+0.00%) |
Jul 10, 2017 | 59.75 | 59.98 | 59.23 | 59.37 | 326,891 | -0.66(-1.10%) |
Jul 07, 2017 | 60.65 | 61.22 | 59.94 | 60.03 | 222,647 | -0.52(-0.86%) |
Jul 06, 2017 | 60.55 | 61.12 | 59.75 | 60.55 | 265,401 | -0.43(-0.70%) |
Jul 05, 2017 | 60.88 | 61.17 | 60.15 | 60.98 | 169,178 | +0.19(+0.31%) |
Jul 03, 2017 | 61.12 | 61.41 | 60.55 | 60.79 | 104,787 | -0.09(-0.16%) |
Jun 30, 2017 | 61.07 | 61.22 | 60.32 | 60.88 | 214,953 | -0.05(-0.08%) |
Jun 29, 2017 | 61.93 | 61.93 | 60.08 | 60.93 | 275,154 | -0.98(-1.58%) |
Jun 28, 2017 | 61.82 | 62.15 | 61.49 | 61.91 | 128,306 | +0.38(+0.61%) |
Jun 27, 2017 | 62.39 | 63.28 | 61.49 | 61.54 | 156,622 | -1.04(-1.66%) |
Jun 26, 2017 | 63.24 | 63.61 | 62.48 | 62.57 | 125,150 | -0.43(-0.67%) |
Jun 23, 2017 | 61.72 | 63.09 | 61.54 | 63.00 | 422,581 | +1.28(+2.07%) |
Jun 22, 2017 | 62.34 | 62.34 | 61.58 | 61.72 | 118,316 | -0.52(-0.83%) |
Jun 21, 2017 | 62.39 | 62.79 | 61.96 | 62.24 | 108,160 | +0.00(+0.00%) |
Jun 20, 2017 | 63.66 | 64.04 | 62.10 | 62.24 | 132,911 | -1.42(-2.23%) |
Jun 19, 2017 | 62.90 | 63.80 | 62.76 | 63.66 | 248,395 | +0.85(+1.35%) |
Jun 16, 2017 | 63.05 | 63.57 | 62.72 | 62.81 | 368,843 | -0.28(-0.45%) |
Jun 15, 2017 | 62.57 | 63.38 | 62.14 | 63.09 | 158,373 | +0.18(+0.29%) |
Jun 14, 2017 | 62.72 | 63.14 | 62.20 | 62.91 | 161,647 | +0.58(+0.92%) |
Jun 13, 2017 | 61.63 | 62.39 | 61.30 | 62.34 | 174,252 | +0.94(+1.54%) |
Jun 12, 2017 | 60.54 | 61.96 | 60.40 | 61.39 | 233,878 | +0.80(+1.33%) |
Jun 09, 2017 | 61.44 | 61.87 | 60.45 | 60.59 | 191,192 | -0.85(-1.38%) |
Jun 08, 2017 | 60.97 | 61.82 | 60.31 | 61.44 | 245,706 | +0.33(+0.54%) |
Jun 07, 2017 | 61.30 | 61.77 | 60.73 | 61.11 | 147,655 | -0.24(-0.38%) |
Jun 06, 2017 | 61.39 | 61.87 | 60.69 | 61.35 | 296,778 | -0.14(-0.23%) |
Jun 05, 2017 | 62.57 | 62.76 | 61.35 | 61.49 | 207,667 | -0.94(-1.51%) |
Jun 02, 2017 | 61.91 | 62.53 | 61.58 | 62.43 | 277,947 | +0.57(+0.92%) |