Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.86 | 62.05 | 61.74 | 61.96 | 50,341 | +0.15(+0.24%) |
Sep 28, 2017 | 61.57 | 61.87 | 61.30 | 61.82 | 39,670 | +0.20(+0.32%) |
Sep 27, 2017 | 61.76 | 60.54 | 61.62 | 120,868 | +1.26(+2.08%) | |
Sep 26, 2017 | 60.23 | 60.59 | 60.20 | 60.36 | 36,341 | +0.30(+0.49%) |
Sep 25, 2017 | 59.90 | 60.16 | 59.66 | 60.07 | 62,445 | +0.18(+0.30%) |
Sep 22, 2017 | 59.49 | 59.93 | 59.49 | 59.89 | 49,544 | +0.41(+0.69%) |
Sep 21, 2017 | 59.61 | 59.68 | 59.39 | 59.48 | 43,710 | -0.03(-0.05%) |
Sep 20, 2017 | 59.44 | 59.60 | 59.27 | 59.50 | 56,133 | +0.20(+0.33%) |
Sep 19, 2017 | 59.48 | 59.48 | 59.21 | 59.31 | 41,123 | -0.07(-0.12%) |
Sep 18, 2017 | 59.03 | 59.52 | 59.03 | 59.38 | 56,648 | +0.47(+0.80%) |
Sep 15, 2017 | 58.48 | 58.91 | 58.48 | 58.90 | 58,405 | +0.34(+0.58%) |
Sep 14, 2017 | 58.54 | 58.66 | 58.43 | 58.57 | 29,537 | -0.10(-0.17%) |
Sep 13, 2017 | 58.37 | 58.72 | 58.35 | 58.67 | 19,634 | +0.22(+0.38%) |
Sep 12, 2017 | 58.16 | 58.50 | 58.16 | 58.44 | 35,444 | +0.42(+0.73%) |
Sep 11, 2017 | 57.88 | 58.12 | 57.88 | 58.02 | 49,292 | +0.59(+1.03%) |
Sep 08, 2017 | 57.20 | 57.60 | 57.09 | 57.43 | 45,856 | +0.10(+0.17%) |
Sep 07, 2017 | 57.52 | 57.63 | 57.12 | 57.33 | 35,418 | -0.16(-0.27%) |
Sep 06, 2017 | 57.66 | 57.68 | 57.34 | 57.49 | 36,886 | +0.14(+0.25%) |
Sep 05, 2017 | 57.94 | 58.00 | 57.14 | 57.35 | 80,371 | -0.59(-1.02%) |
Sep 01, 2017 | 57.68 | 57.96 | 57.61 | 57.94 | 31,100 | +0.51(+0.88%) |
Aug 31, 2017 | 57.12 | 57.58 | 57.08 | 57.43 | 79,602 | +0.50(+0.87%) |
Aug 30, 2017 | 56.56 | 56.99 | 56.56 | 56.93 | 43,068 | +0.29(+0.52%) |
Aug 29, 2017 | 56.21 | 56.71 | 56.13 | 56.64 | 121,667 | -0.02(-0.03%) |
Aug 28, 2017 | 56.73 | 56.79 | 56.47 | 56.66 | 31,017 | +0.05(+0.08%) |
Aug 25, 2017 | 56.56 | 56.71 | 56.36 | 56.61 | 36,661 | +0.27(+0.49%) |
Aug 24, 2017 | 56.47 | 56.55 | 56.29 | 56.34 | 31,979 | +0.08(+0.14%) |
Aug 23, 2017 | 56.11 | 56.45 | 56.11 | 56.26 | 35,317 | -0.14(-0.24%) |
Aug 22, 2017 | 56.08 | 56.46 | 56.08 | 56.40 | 82,791 | +0.48(+0.85%) |
Aug 21, 2017 | 55.86 | 55.98 | 55.66 | 55.92 | 51,894 | -0.05(-0.10%) |
Aug 18, 2017 | 55.89 | 56.12 | 55.70 | 55.98 | 75,112 | -0.09(-0.16%) |
Aug 17, 2017 | 56.94 | 57.17 | 56.04 | 56.07 | 53,446 | -1.06(-1.85%) |
Aug 16, 2017 | 57.20 | 57.47 | 57.06 | 57.12 | 46,559 | -0.03(-0.05%) |
Aug 15, 2017 | 57.76 | 57.76 | 57.06 | 57.15 | 66,809 | -0.47(-0.81%) |
Aug 14, 2017 | 57.21 | 57.66 | 57.20 | 57.62 | 46,703 | +0.85(+1.50%) |
Aug 11, 2017 | 56.78 | 56.93 | 56.63 | 56.77 | 64,868 | -0.01(-0.02%) |
Aug 10, 2017 | 57.51 | 57.51 | 56.78 | 56.78 | 76,077 | -0.88(-1.53%) |
Aug 09, 2017 | 57.86 | 57.95 | 57.42 | 57.66 | 116,959 | -0.55(-0.94%) |
Aug 08, 2017 | 58.36 | 58.90 | 58.07 | 58.21 | 66,656 | -0.20(-0.34%) |
Aug 07, 2017 | 58.52 | 58.54 | 58.12 | 58.40 | 67,292 | +0.02(+0.03%) |
Aug 04, 2017 | 58.29 | 58.41 | 58.10 | 58.38 | 38,083 | +0.26(+0.45%) |
Aug 03, 2017 | 58.52 | 58.55 | 58.09 | 58.12 | 152,095 | -0.24(-0.41%) |
Aug 02, 2017 | 59.14 | 59.14 | 58.21 | 58.37 | 128,808 | -0.79(-1.34%) |
Aug 01, 2017 | 59.32 | 59.32 | 58.79 | 59.16 | 51,929 | +0.19(+0.32%) |
Jul 31, 2017 | 59.22 | 59.25 | 58.74 | 58.97 | 67,323 | -0.11(-0.19%) |
Jul 28, 2017 | 59.04 | 59.15 | 58.85 | 59.08 | 40,350 | -0.03(-0.05%) |
Jul 27, 2017 | 59.62 | 59.64 | 58.99 | 59.11 | 40,749 | -0.36(-0.61%) |
Jul 26, 2017 | 59.89 | 59.89 | 59.39 | 59.47 | 35,853 | -0.38(-0.63%) |
Jul 25, 2017 | 59.70 | 59.93 | 59.48 | 59.85 | 29,034 | +0.55(+0.93%) |
Jul 24, 2017 | 59.30 | 59.30 | 59.06 | 59.29 | 127,510 | -0.02(-0.04%) |
Jul 21, 2017 | 59.50 | 59.62 | 59.19 | 59.32 | 93,258 | -0.28(-0.47%) |
Jul 20, 2017 | 59.60 | 59.70 | 59.42 | 59.59 | 50,859 | +0.06(+0.11%) |
Jul 19, 2017 | 59.02 | 59.53 | 59.02 | 59.53 | 118,596 | +0.66(+1.13%) |
Jul 18, 2017 | 58.86 | 58.92 | 58.62 | 58.87 | 46,034 | -0.18(-0.30%) |
Jul 17, 2017 | 58.89 | 59.17 | 58.67 | 59.05 | 45,810 | +0.19(+0.33%) |
Jul 14, 2017 | 58.68 | 59.05 | 58.68 | 58.85 | 96,296 | +0.11(+0.18%) |
Jul 13, 2017 | 58.62 | 58.75 | 58.28 | 58.75 | 37,297 | +0.13(+0.22%) |
Jul 12, 2017 | 58.43 | 58.92 | 58.43 | 58.62 | 40,705 | +0.51(+0.88%) |
Jul 11, 2017 | 58.01 | 58.14 | 57.65 | 58.11 | 38,188 | +0.07(+0.13%) |
Jul 10, 2017 | 58.16 | 58.45 | 57.90 | 58.04 | 51,761 | -0.33(-0.57%) |
Jul 07, 2017 | 57.85 | 58.42 | 57.77 | 58.37 | 32,839 | +0.65(+1.12%) |
Jul 06, 2017 | 58.12 | 58.21 | 57.63 | 57.72 | 52,172 | -0.81(-1.38%) |
Jul 05, 2017 | 58.81 | 58.81 | 58.19 | 58.53 | 51,888 | -0.39(-0.67%) |