Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.49 | 60.55 | 58.03 | 58.29 | 339,238 | -2.25(-3.72%) |
Sep 28, 2017 | 57.55 | 60.69 | 57.42 | 60.55 | 773,015 | +4.12(+7.31%) |
Sep 27, 2017 | 55.70 | 56.81 | 55.68 | 56.42 | 358,795 | +1.09(+1.97%) |
Sep 26, 2017 | 55.14 | 55.50 | 54.66 | 55.33 | 259,995 | +0.36(+0.66%) |
Sep 25, 2017 | 54.76 | 55.22 | 54.59 | 54.97 | 205,631 | -0.11(-0.19%) |
Sep 22, 2017 | 55.13 | 55.37 | 55.00 | 55.08 | 150,556 | -0.10(-0.17%) |
Sep 21, 2017 | 55.84 | 56.14 | 55.08 | 55.17 | 136,372 | -0.64(-1.15%) |
Sep 20, 2017 | 56.06 | 56.27 | 55.69 | 55.81 | 215,496 | -0.09(-0.15%) |
Sep 19, 2017 | 55.64 | 56.59 | 55.50 | 55.90 | 222,211 | +0.43(+0.77%) |
Sep 18, 2017 | 55.16 | 56.13 | 54.97 | 55.47 | 219,038 | +0.41(+0.75%) |
Sep 15, 2017 | 55.23 | 55.54 | 54.44 | 55.06 | 315,292 | -0.05(-0.09%) |
Sep 14, 2017 | 54.77 | 55.31 | 54.48 | 55.10 | 125,087 | +0.15(+0.28%) |
Sep 13, 2017 | 54.31 | 55.66 | 54.21 | 54.95 | 285,626 | +0.48(+0.88%) |
Sep 12, 2017 | 54.43 | 54.75 | 54.31 | 54.47 | 151,132 | -0.57(-1.04%) |
Sep 11, 2017 | 55.15 | 55.15 | 54.51 | 55.05 | 108,191 | +0.14(+0.26%) |
Sep 08, 2017 | 54.41 | 55.26 | 54.30 | 54.90 | 221,773 | +0.30(+0.54%) |
Sep 07, 2017 | 55.03 | 55.03 | 53.91 | 54.61 | 200,012 | -0.38(-0.69%) |
Sep 06, 2017 | 55.46 | 55.47 | 54.99 | 54.99 | 292,128 | -0.32(-0.57%) |
Sep 05, 2017 | 54.74 | 55.40 | 54.68 | 55.30 | 215,462 | +0.53(+0.96%) |
Sep 01, 2017 | 54.96 | 55.11 | 54.43 | 54.78 | 135,707 | -0.07(-0.12%) |
Aug 31, 2017 | 54.26 | 55.05 | 53.96 | 54.85 | 215,494 | +0.63(+1.16%) |
Aug 30, 2017 | 53.85 | 54.50 | 53.79 | 54.22 | 182,558 | +0.37(+0.69%) |
Aug 29, 2017 | 53.03 | 54.08 | 53.00 | 53.84 | 195,252 | +0.17(+0.32%) |
Aug 28, 2017 | 53.10 | 53.76 | 52.87 | 53.67 | 197,247 | +0.62(+1.17%) |
Aug 25, 2017 | 53.44 | 53.60 | 52.99 | 53.05 | 140,764 | -0.22(-0.41%) |
Aug 24, 2017 | 53.37 | 53.55 | 53.09 | 53.27 | 149,726 | -0.21(-0.39%) |
Aug 23, 2017 | 53.70 | 53.83 | 53.31 | 53.48 | 159,516 | -0.38(-0.71%) |
Aug 22, 2017 | 53.90 | 53.96 | 53.06 | 53.86 | 196,486 | +0.25(+0.46%) |
Aug 21, 2017 | 53.50 | 53.79 | 53.08 | 53.61 | 195,048 | +0.42(+0.79%) |
Aug 18, 2017 | 52.85 | 53.39 | 52.70 | 53.19 | 234,524 | +0.10(+0.18%) |
Aug 17, 2017 | 54.36 | 54.54 | 53.10 | 53.10 | 214,229 | -0.89(-1.64%) |
Aug 16, 2017 | 53.95 | 54.13 | 53.53 | 53.99 | 141,018 | +0.10(+0.18%) |
Aug 15, 2017 | 54.86 | 54.86 | 53.59 | 53.89 | 155,939 | -0.59(-1.09%) |
Aug 14, 2017 | 54.42 | 55.16 | 54.17 | 54.48 | 171,556 | +0.89(+1.66%) |
Aug 11, 2017 | 53.54 | 53.99 | 52.57 | 53.60 | 154,993 | -0.43(-0.80%) |
Aug 10, 2017 | 53.92 | 54.62 | 53.41 | 54.02 | 231,108 | -0.96(-1.75%) |
Aug 09, 2017 | 55.07 | 55.46 | 54.77 | 54.99 | 145,427 | +0.19(+0.35%) |
Aug 08, 2017 | 55.73 | 55.87 | 54.70 | 54.80 | 175,010 | -0.52(-0.95%) |
Aug 07, 2017 | 55.06 | 56.10 | 55.05 | 55.32 | 231,111 | +0.05(+0.09%) |
Aug 04, 2017 | 54.82 | 55.40 | 54.11 | 55.27 | 206,861 | +0.31(+0.57%) |
Aug 03, 2017 | 57.38 | 57.47 | 54.58 | 54.96 | 273,065 | -2.77(-4.81%) |
Aug 02, 2017 | 57.64 | 57.98 | 57.06 | 57.73 | 158,600 | +0.38(+0.67%) |
Aug 01, 2017 | 56.81 | 57.62 | 56.77 | 57.35 | 137,544 | +0.81(+1.43%) |
Jul 31, 2017 | 56.63 | 57.02 | 56.29 | 56.54 | 97,680 | +0.26(+0.46%) |
Jul 28, 2017 | 55.27 | 56.42 | 55.27 | 56.28 | 136,269 | +0.51(+0.91%) |
Jul 27, 2017 | 56.22 | 56.28 | 55.60 | 55.78 | 126,168 | -0.63(-1.12%) |
Jul 26, 2017 | 55.93 | 56.92 | 55.83 | 56.41 | 160,475 | +0.23(+0.41%) |
Jul 25, 2017 | 56.02 | 56.36 | 55.71 | 56.18 | 129,251 | +0.48(+0.86%) |
Jul 24, 2017 | 55.91 | 56.03 | 55.27 | 55.70 | 139,448 | -0.35(-0.63%) |
Jul 21, 2017 | 56.60 | 56.60 | 55.78 | 56.06 | 160,868 | +0.31(+0.55%) |
Jul 20, 2017 | 55.75 | 55.91 | 55.47 | 55.75 | 155,595 | +0.06(+0.10%) |
Jul 19, 2017 | 55.39 | 55.83 | 55.39 | 55.69 | 106,065 | +0.33(+0.60%) |
Jul 18, 2017 | 55.18 | 55.55 | 54.91 | 55.36 | 164,098 | +0.04(+0.07%) |
Jul 17, 2017 | 55.08 | 55.42 | 54.92 | 55.32 | 140,934 | +0.24(+0.43%) |
Jul 14, 2017 | 54.55 | 55.30 | 54.55 | 55.08 | 144,873 | +0.78(+1.44%) |
Jul 13, 2017 | 54.25 | 54.49 | 53.98 | 54.30 | 142,512 | -0.06(-0.11%) |
Jul 12, 2017 | 54.47 | 54.85 | 53.97 | 54.36 | 178,197 | +1.13(+2.13%) |
Jul 11, 2017 | 53.42 | 53.74 | 52.90 | 53.22 | 130,228 | -0.23(-0.43%) |
Jul 10, 2017 | 54.38 | 54.38 | 53.11 | 53.45 | 246,667 | -1.35(-2.47%) |
Jul 07, 2017 | 54.44 | 54.89 | 54.43 | 54.81 | 149,325 | +0.51(+0.93%) |
Jul 06, 2017 | 54.35 | 55.01 | 54.15 | 54.30 | 214,502 | -0.78(-1.42%) |
Jul 05, 2017 | 55.86 | 55.88 | 54.96 | 55.08 | 221,084 | -0.90(-1.60%) |