Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.77 | 58.97 | 58.19 | 58.34 | 68,245 | -0.49(-0.83%) |
Sep 28, 2017 | 58.53 | 59.12 | 58.05 | 58.82 | 39,775 | +0.10(+0.17%) |
Sep 27, 2017 | 57.02 | 59.41 | 56.88 | 58.73 | 119,471 | +1.80(+3.16%) |
Sep 26, 2017 | 56.73 | 57.56 | 56.63 | 56.93 | 73,994 | +0.29(+0.52%) |
Sep 25, 2017 | 56.15 | 56.68 | 56.05 | 56.63 | 64,517 | +0.34(+0.61%) |
Sep 22, 2017 | 55.56 | 56.54 | 55.56 | 56.29 | 58,248 | +0.63(+1.14%) |
Sep 21, 2017 | 56.83 | 57.17 | 55.66 | 55.66 | 105,142 | -1.12(-1.97%) |
Sep 20, 2017 | 56.24 | 57.12 | 55.95 | 56.78 | 94,589 | +0.49(+0.86%) |
Sep 19, 2017 | 55.61 | 56.34 | 55.61 | 56.29 | 53,246 | +0.68(+1.22%) |
Sep 18, 2017 | 54.74 | 55.71 | 54.59 | 55.61 | 63,083 | +0.97(+1.78%) |
Sep 15, 2017 | 54.40 | 54.88 | 53.81 | 54.64 | 186,696 | +0.34(+0.63%) |
Sep 14, 2017 | 54.06 | 54.79 | 54.01 | 54.30 | 41,163 | -0.19(-0.36%) |
Sep 13, 2017 | 53.81 | 54.54 | 53.71 | 54.49 | 34,500 | +0.54(+0.99%) |
Sep 12, 2017 | 53.47 | 53.47 | 53.47 | 53.96 | 63,476 | +0.49(+0.91%) |
Sep 11, 2017 | 53.76 | 54.06 | 53.28 | 53.47 | 68,816 | +0.15(+0.27%) |
Sep 08, 2017 | 53.13 | 53.81 | 53.03 | 53.33 | 62,491 | +0.24(+0.46%) |
Sep 07, 2017 | 53.33 | 53.37 | 52.69 | 53.08 | 43,259 | -0.15(-0.27%) |
Sep 06, 2017 | 52.98 | 53.62 | 52.60 | 53.23 | 78,056 | +0.44(+0.83%) |
Sep 05, 2017 | 53.23 | 54.06 | 52.60 | 52.79 | 69,332 | -0.63(-1.18%) |
Sep 01, 2017 | 53.03 | 53.57 | 52.89 | 53.42 | 60,662 | +0.44(+0.83%) |
Aug 31, 2017 | 52.69 | 53.28 | 52.60 | 52.98 | 59,186 | +0.49(+0.93%) |
Aug 30, 2017 | 52.50 | 52.50 | 51.43 | 52.50 | 52,537 | -0.05(-0.09%) |
Aug 29, 2017 | 51.87 | 52.74 | 51.62 | 52.55 | 51,321 | +0.39(+0.75%) |
Aug 28, 2017 | 52.26 | 52.30 | 51.96 | 52.16 | 68,666 | +0.05(+0.09%) |
Aug 25, 2017 | 52.11 | 52.45 | 51.67 | 52.11 | 63,089 | +0.19(+0.37%) |
Aug 24, 2017 | 52.30 | 52.30 | 51.62 | 51.91 | 66,909 | -0.15(-0.28%) |
Aug 23, 2017 | 52.26 | 52.50 | 52.01 | 52.06 | 69,383 | -0.44(-0.83%) |
Aug 22, 2017 | 52.45 | 52.60 | 52.26 | 52.50 | 65,020 | +0.19(+0.37%) |
Aug 21, 2017 | 52.55 | 52.55 | 51.87 | 52.30 | 74,095 | -0.19(-0.37%) |
Aug 18, 2017 | 51.82 | 52.89 | 51.72 | 52.50 | 178,021 | +0.24(+0.47%) |
Aug 17, 2017 | 52.40 | 52.79 | 52.06 | 52.26 | 172,501 | -0.44(-0.83%) |
Aug 16, 2017 | 52.60 | 52.69 | 52.01 | 52.69 | 88,695 | +0.24(+0.46%) |
Aug 15, 2017 | 52.26 | 52.74 | 52.06 | 52.45 | 127,463 | +0.15(+0.28%) |
Aug 14, 2017 | 50.55 | 52.45 | 50.07 | 52.30 | 165,401 | +2.29(+4.57%) |
Aug 11, 2017 | 50.55 | 51.82 | 48.95 | 50.02 | 189,217 | -1.90(-3.66%) |
Aug 10, 2017 | 51.87 | 52.45 | 51.09 | 51.91 | 126,279 | -0.10(-0.19%) |
Aug 09, 2017 | 58.92 | 58.92 | 51.91 | 52.01 | 260,436 | -7.54(-12.66%) |
Aug 08, 2017 | 59.36 | 59.82 | 58.87 | 59.55 | 135,050 | +0.00(+0.00%) |
Aug 07, 2017 | 59.60 | 59.67 | 59.21 | 59.55 | 78,670 | -0.05(-0.08%) |
Aug 04, 2017 | 59.70 | 59.75 | 59.16 | 59.60 | 99,039 | +0.10(+0.16%) |
Aug 03, 2017 | 59.41 | 59.80 | 59.12 | 59.50 | 65,882 | +0.05(+0.08%) |
Aug 02, 2017 | 59.70 | 59.89 | 58.92 | 59.46 | 32,562 | -0.34(-0.57%) |
Aug 01, 2017 | 60.33 | 60.33 | 59.50 | 59.80 | 35,502 | -0.24(-0.41%) |
Jul 31, 2017 | 60.62 | 60.67 | 59.60 | 60.04 | 72,825 | -0.44(-0.72%) |
Jul 28, 2017 | 59.94 | 60.62 | 59.75 | 60.48 | 41,624 | +0.58(+0.97%) |
Jul 27, 2017 | 59.99 | 60.69 | 59.31 | 59.89 | 36,530 | +0.05(+0.08%) |
Jul 26, 2017 | 60.77 | 60.92 | 59.80 | 59.85 | 44,842 | -0.92(-1.52%) |
Jul 25, 2017 | 61.01 | 61.26 | 60.53 | 60.77 | 59,145 | -0.05(-0.08%) |
Jul 24, 2017 | 61.11 | 61.76 | 60.09 | 60.82 | 68,754 | -0.29(-0.48%) |
Jul 21, 2017 | 61.79 | 62.08 | 60.82 | 61.11 | 102,934 | -0.34(-0.55%) |
Jul 20, 2017 | 60.87 | 61.55 | 60.43 | 61.45 | 44,283 | +0.54(+0.88%) |
Jul 19, 2017 | 59.85 | 60.96 | 59.75 | 60.92 | 58,655 | +1.31(+2.20%) |
Jul 18, 2017 | 59.26 | 60.09 | 59.21 | 59.60 | 78,242 | +0.15(+0.25%) |
Jul 17, 2017 | 58.53 | 59.46 | 58.48 | 59.46 | 74,449 | +0.73(+1.24%) |
Jul 14, 2017 | 58.63 | 59.02 | 58.24 | 58.73 | 159,958 | +0.05(+0.08%) |
Jul 13, 2017 | 58.39 | 58.68 | 57.78 | 58.68 | 197,685 | +0.34(+0.58%) |
Jul 12, 2017 | 58.73 | 59.31 | 58.34 | 58.34 | 135,346 | -0.05(-0.08%) |
Jul 11, 2017 | 57.90 | 59.16 | 56.88 | 58.39 | 112,745 | +0.34(+0.59%) |
Jul 10, 2017 | 58.24 | 58.48 | 57.80 | 58.05 | 52,070 | -0.34(-0.58%) |
Jul 07, 2017 | 57.85 | 58.43 | 57.51 | 58.39 | 39,194 | +0.83(+1.44%) |
Jul 06, 2017 | 57.95 | 58.43 | 57.22 | 57.56 | 56,783 | -0.92(-1.58%) |
Jul 05, 2017 | 58.39 | 59.70 | 58.09 | 58.48 | 173,122 | +0.00(+0.00%) |