Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.41 | 56.70 | 56.25 | 56.57 | 592,026 | -0.01(-0.02%) |
Sep 28, 2017 | 56.20 | 56.58 | 56.01 | 56.58 | 374,420 | +0.42(+0.75%) |
Sep 27, 2017 | 56.54 | 56.56 | 55.39 | 56.16 | 475,786 | -0.54(-0.95%) |
Sep 26, 2017 | 57.55 | 57.55 | 56.69 | 56.70 | 377,840 | -0.79(-1.38%) |
Sep 25, 2017 | 57.38 | 57.79 | 57.12 | 57.49 | 377,341 | +0.23(+0.41%) |
Sep 22, 2017 | 57.74 | 58.30 | 57.17 | 57.25 | 340,815 | -0.47(-0.81%) |
Sep 21, 2017 | 58.28 | 58.55 | 57.71 | 57.72 | 337,767 | -0.43(-0.74%) |
Sep 20, 2017 | 58.30 | 58.39 | 57.90 | 58.15 | 447,175 | +0.05(+0.08%) |
Sep 19, 2017 | 58.14 | 58.28 | 57.81 | 58.10 | 633,454 | +0.02(+0.03%) |
Sep 18, 2017 | 58.20 | 58.38 | 57.53 | 58.08 | 401,303 | -0.11(-0.18%) |
Sep 15, 2017 | 58.08 | 58.28 | 57.45 | 58.19 | 735,169 | +0.02(+0.03%) |
Sep 14, 2017 | 57.18 | 58.31 | 57.11 | 58.17 | 424,795 | +0.92(+1.60%) |
Sep 13, 2017 | 57.59 | 57.64 | 57.11 | 57.25 | 309,867 | -0.34(-0.59%) |
Sep 12, 2017 | 58.42 | 58.62 | 57.38 | 57.59 | 272,080 | -0.83(-1.42%) |
Sep 11, 2017 | 57.59 | 58.54 | 57.51 | 58.42 | 418,751 | +1.12(+1.96%) |
Sep 08, 2017 | 56.86 | 57.68 | 56.43 | 57.30 | 374,061 | -0.14(-0.24%) |
Sep 07, 2017 | 57.35 | 57.90 | 57.29 | 57.44 | 495,561 | +0.28(+0.50%) |
Sep 06, 2017 | 57.45 | 57.64 | 57.04 | 57.16 | 325,241 | -0.05(-0.09%) |
Sep 05, 2017 | 57.33 | 57.59 | 57.24 | 57.20 | 494,194 | -0.03(-0.05%) |
Sep 01, 2017 | 57.12 | 57.37 | 56.80 | 57.23 | 343,586 | +0.24(+0.43%) |
Aug 31, 2017 | 56.38 | 57.09 | 56.28 | 56.99 | 465,823 | +0.70(+1.25%) |
Aug 30, 2017 | 55.86 | 56.31 | 55.54 | 56.29 | 398,869 | +0.42(+0.75%) |
Aug 29, 2017 | 56.13 | 56.38 | 55.79 | 55.87 | 298,347 | -0.27(-0.49%) |
Aug 28, 2017 | 56.60 | 56.69 | 55.95 | 56.14 | 402,718 | -0.34(-0.61%) |
Aug 25, 2017 | 56.46 | 56.76 | 56.32 | 56.48 | 380,346 | +0.39(+0.70%) |
Aug 24, 2017 | 56.66 | 56.96 | 56.02 | 56.09 | 569,497 | -0.36(-0.64%) |
Aug 23, 2017 | 55.84 | 56.60 | 55.58 | 56.45 | 276,056 | +0.52(+0.93%) |
Aug 22, 2017 | 56.31 | 56.40 | 55.91 | 55.93 | 367,185 | -0.29(-0.52%) |
Aug 21, 2017 | 55.78 | 56.45 | 55.52 | 56.23 | 324,596 | +0.48(+0.86%) |
Aug 18, 2017 | 55.45 | 56.04 | 54.97 | 55.75 | 412,507 | +0.16(+0.28%) |
Aug 17, 2017 | 55.97 | 56.27 | 55.55 | 55.59 | 289,445 | -0.47(-0.84%) |
Aug 16, 2017 | 55.91 | 56.27 | 55.80 | 56.06 | 379,565 | +0.27(+0.49%) |
Aug 15, 2017 | 55.35 | 55.86 | 54.95 | 55.79 | 443,236 | +0.41(+0.74%) |
Aug 14, 2017 | 54.42 | 55.44 | 54.33 | 55.38 | 361,330 | +1.23(+2.27%) |
Aug 11, 2017 | 53.63 | 54.17 | 53.59 | 54.15 | 455,871 | +0.22(+0.42%) |
Aug 10, 2017 | 53.91 | 54.21 | 53.71 | 53.92 | 232,616 | -0.16(-0.29%) |
Aug 09, 2017 | 54.54 | 54.56 | 53.79 | 54.08 | 498,475 | -0.36(-0.66%) |
Aug 08, 2017 | 54.42 | 54.97 | 54.10 | 54.44 | 685,881 | -0.02(-0.04%) |
Aug 07, 2017 | 55.48 | 55.48 | 54.28 | 54.46 | 334,439 | -1.00(-1.80%) |
Aug 04, 2017 | 55.29 | 55.94 | 55.07 | 55.46 | 500,923 | +0.33(+0.60%) |
Aug 03, 2017 | 55.35 | 55.53 | 54.90 | 55.12 | 364,640 | -0.39(-0.70%) |
Aug 02, 2017 | 55.49 | 55.65 | 55.11 | 55.51 | 296,137 | -0.15(-0.26%) |
Aug 01, 2017 | 55.13 | 55.74 | 55.05 | 55.66 | 363,641 | +0.63(+1.15%) |
Jul 31, 2017 | 55.17 | 55.39 | 54.50 | 55.03 | 317,939 | -0.05(-0.09%) |
Jul 28, 2017 | 55.19 | 55.38 | 55.03 | 55.07 | 347,433 | -0.11(-0.19%) |
Jul 27, 2017 | 55.00 | 55.42 | 54.59 | 55.18 | 446,871 | +0.00(+0.00%) |
Jul 26, 2017 | 54.41 | 55.41 | 54.31 | 55.18 | 408,077 | +0.72(+1.33%) |
Jul 25, 2017 | 53.97 | 54.51 | 53.61 | 54.46 | 718,202 | +0.49(+0.90%) |
Jul 24, 2017 | 53.77 | 54.11 | 53.45 | 53.97 | 298,062 | +0.20(+0.36%) |
Jul 21, 2017 | 53.87 | 54.01 | 53.35 | 53.78 | 307,872 | -0.02(-0.04%) |
Jul 20, 2017 | 54.65 | 54.77 | 53.79 | 53.80 | 421,775 | -0.80(-1.47%) |
Jul 19, 2017 | 54.08 | 54.72 | 53.95 | 54.60 | 704,185 | +0.64(+1.19%) |
Jul 18, 2017 | 52.93 | 53.95 | 52.75 | 53.95 | 769,683 | +0.97(+1.82%) |
Jul 17, 2017 | 52.23 | 53.08 | 52.07 | 52.98 | 534,688 | +0.78(+1.50%) |
Jul 14, 2017 | 52.31 | 52.49 | 52.14 | 52.20 | 434,948 | +0.27(+0.53%) |
Jul 13, 2017 | 52.37 | 52.48 | 51.76 | 51.93 | 343,601 | -0.37(-0.71%) |
Jul 12, 2017 | 51.89 | 52.38 | 51.89 | 52.30 | 364,925 | +0.80(+1.56%) |
Jul 11, 2017 | 51.25 | 51.52 | 50.85 | 51.50 | 376,782 | +0.24(+0.48%) |
Jul 10, 2017 | 51.82 | 51.95 | 51.23 | 51.26 | 397,652 | -0.51(-0.98%) |
Jul 07, 2017 | 51.15 | 51.92 | 51.06 | 51.76 | 402,720 | +0.71(+1.40%) |
Jul 06, 2017 | 51.83 | 51.94 | 50.98 | 51.05 | 509,522 | -1.06(-2.04%) |
Jul 05, 2017 | 52.62 | 52.64 | 51.89 | 52.12 | 373,386 | -0.50(-0.95%) |