Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.97 | 58.22 | 57.76 | 58.03 | 1,512,667 | +0.02(+0.03%) |
Sep 28, 2017 | 58.02 | 58.35 | 57.75 | 58.02 | 1,109,402 | -0.09(-0.16%) |
Sep 27, 2017 | 57.79 | 58.11 | 1,416,185 | -0.75(-1.28%) | ||
Sep 26, 2017 | 59.09 | 59.23 | 58.82 | 58.86 | 995,950 | -0.24(-0.40%) |
Sep 25, 2017 | 58.41 | 59.12 | 58.33 | 59.10 | 1,214,964 | +0.77(+1.32%) |
Sep 22, 2017 | 59.43 | 59.65 | 58.19 | 58.33 | 1,157,999 | -0.92(-1.55%) |
Sep 21, 2017 | 59.71 | 60.31 | 59.19 | 59.25 | 1,431,703 | +0.12(+0.21%) |
Sep 20, 2017 | 59.51 | 59.59 | 58.79 | 59.13 | 2,186,526 | -0.19(-0.32%) |
Sep 19, 2017 | 59.62 | 59.76 | 59.06 | 59.32 | 1,016,316 | -0.24(-0.41%) |
Sep 18, 2017 | 60.03 | 60.11 | 59.14 | 59.56 | 1,120,076 | -0.38(-0.63%) |
Sep 15, 2017 | 60.06 | 60.34 | 59.70 | 59.94 | 1,991,033 | -0.21(-0.34%) |
Sep 14, 2017 | 59.36 | 60.26 | 59.23 | 60.15 | 1,123,565 | +0.69(+1.16%) |
Sep 13, 2017 | 60.03 | 60.03 | 59.41 | 59.46 | 1,618,344 | -0.62(-1.02%) |
Sep 12, 2017 | 61.05 | 61.16 | 59.87 | 60.07 | 1,109,314 | -0.99(-1.62%) |
Sep 11, 2017 | 60.63 | 61.17 | 60.42 | 61.06 | 1,277,087 | +0.40(+0.66%) |
Sep 08, 2017 | 60.27 | 60.77 | 60.03 | 60.66 | 979,579 | +0.45(+0.74%) |
Sep 07, 2017 | 59.93 | 60.39 | 59.88 | 60.21 | 980,873 | +0.37(+0.62%) |
Sep 06, 2017 | 60.74 | 60.75 | 59.77 | 59.84 | 2,286,397 | -0.81(-1.33%) |
Sep 05, 2017 | 60.34 | 60.66 | 60.07 | 60.64 | 1,161,462 | +0.40(+0.67%) |
Sep 01, 2017 | 60.32 | 60.47 | 59.99 | 60.24 | 1,256,128 | +0.07(+0.11%) |
Aug 31, 2017 | 60.40 | 60.57 | 60.13 | 60.17 | 1,481,081 | -0.16(-0.26%) |
Aug 30, 2017 | 60.60 | 60.71 | 60.29 | 60.33 | 837,436 | -0.36(-0.59%) |
Aug 29, 2017 | 60.88 | 60.97 | 60.49 | 60.69 | 1,310,406 | +0.01(+0.01%) |
Aug 28, 2017 | 60.80 | 60.81 | 60.39 | 60.68 | 1,035,153 | -0.01(-0.01%) |
Aug 25, 2017 | 60.31 | 60.93 | 60.13 | 60.69 | 1,226,586 | +0.65(+1.09%) |
Aug 24, 2017 | 60.08 | 60.30 | 59.84 | 60.03 | 1,171,009 | -0.14(-0.23%) |
Aug 23, 2017 | 59.65 | 60.20 | 59.57 | 60.17 | 1,224,902 | +0.43(+0.73%) |
Aug 22, 2017 | 59.46 | 59.80 | 59.30 | 59.74 | 1,555,909 | +0.27(+0.45%) |
Aug 21, 2017 | 59.17 | 59.59 | 59.02 | 59.47 | 1,947,901 | +0.31(+0.53%) |
Aug 18, 2017 | 58.89 | 59.33 | 58.75 | 59.16 | 1,152,245 | +0.22(+0.37%) |
Aug 17, 2017 | 59.40 | 59.54 | 58.89 | 58.94 | 805,650 | -0.43(-0.73%) |
Aug 16, 2017 | 58.93 | 59.46 | 58.79 | 59.37 | 1,294,888 | +0.42(+0.71%) |
Aug 15, 2017 | 58.16 | 58.98 | 58.05 | 58.95 | 1,337,101 | +0.40(+0.67%) |
Aug 14, 2017 | 58.08 | 58.73 | 57.81 | 58.56 | 882,798 | +0.65(+1.12%) |
Aug 11, 2017 | 58.51 | 58.51 | 57.74 | 57.91 | 1,062,364 | -0.49(-0.83%) |
Aug 10, 2017 | 58.32 | 58.53 | 57.99 | 58.40 | 1,632,975 | +0.02(+0.04%) |
Aug 09, 2017 | 59.01 | 59.03 | 58.36 | 58.38 | 1,411,973 | -0.52(-0.89%) |
Aug 08, 2017 | 57.59 | 58.90 | 57.56 | 58.90 | 2,299,184 | +1.35(+2.35%) |
Aug 07, 2017 | 57.72 | 57.83 | 57.47 | 57.55 | 1,730,975 | -0.22(-0.38%) |
Aug 04, 2017 | 57.52 | 57.78 | 57.08 | 57.77 | 1,421,463 | +0.02(+0.03%) |
Aug 03, 2017 | 57.70 | 58.01 | 57.47 | 57.75 | 1,491,533 | +0.25(+0.43%) |
Aug 02, 2017 | 57.90 | 58.37 | 57.14 | 57.50 | 2,229,201 | -0.47(-0.80%) |
Aug 01, 2017 | 57.74 | 58.02 | 57.58 | 57.97 | 1,494,219 | +0.32(+0.56%) |
Jul 31, 2017 | 57.28 | 57.77 | 57.10 | 57.65 | 2,261,398 | +0.35(+0.62%) |
Jul 28, 2017 | 57.22 | 57.45 | 56.92 | 57.29 | 1,093,797 | +0.08(+0.13%) |
Jul 27, 2017 | 56.66 | 57.22 | 56.56 | 57.22 | 992,611 | +0.38(+0.67%) |
Jul 26, 2017 | 56.54 | 56.98 | 56.47 | 56.83 | 984,527 | +0.17(+0.29%) |
Jul 25, 2017 | 57.30 | 57.35 | 56.55 | 56.67 | 1,186,993 | -0.67(-1.17%) |
Jul 24, 2017 | 57.77 | 57.99 | 57.25 | 57.34 | 955,672 | -0.65(-1.13%) |
Jul 21, 2017 | 57.50 | 58.00 | 57.45 | 57.99 | 1,356,141 | +0.53(+0.93%) |
Jul 20, 2017 | 57.10 | 57.56 | 56.77 | 57.46 | 1,704,661 | +0.43(+0.75%) |
Jul 19, 2017 | 56.93 | 57.09 | 56.71 | 57.03 | 956,263 | +0.20(+0.34%) |
Jul 18, 2017 | 56.93 | 57.01 | 56.71 | 56.83 | 972,807 | +0.02(+0.04%) |
Jul 17, 2017 | 56.74 | 56.95 | 56.53 | 56.81 | 1,566,142 | +0.09(+0.16%) |
Jul 14, 2017 | 56.80 | 56.98 | 56.65 | 56.72 | 697,726 | +0.32(+0.57%) |
Jul 13, 2017 | 56.74 | 56.82 | 56.32 | 56.40 | 1,182,800 | -0.47(-0.83%) |
Jul 12, 2017 | 57.04 | 57.16 | 56.77 | 56.87 | 884,041 | +0.38(+0.68%) |
Jul 11, 2017 | 56.68 | 56.77 | 56.23 | 56.49 | 1,509,912 | -0.10(-0.17%) |
Jul 10, 2017 | 56.90 | 57.29 | 56.58 | 56.59 | 1,520,374 | -0.36(-0.63%) |
Jul 07, 2017 | 56.74 | 57.21 | 56.64 | 56.95 | 1,208,202 | +0.20(+0.36%) |
Jul 06, 2017 | 57.00 | 57.14 | 56.66 | 56.74 | 1,188,471 | -0.33(-0.58%) |
Jul 05, 2017 | 57.49 | 57.51 | 56.95 | 57.07 | 1,391,805 | -0.38(-0.67%) |