Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.39 | 60.59 | 60.34 | 60.56 | 80,811 | +0.18(+0.29%) |
Sep 28, 2017 | 60.47 | 60.48 | 60.23 | 60.38 | 39,737 | +0.01(+0.01%) |
Sep 27, 2017 | 60.38 | 60.50 | 60.18 | 60.37 | 47,747 | +0.15(+0.26%) |
Sep 26, 2017 | 60.29 | 60.36 | 60.16 | 60.22 | 50,892 | +0.02(+0.03%) |
Sep 25, 2017 | 60.30 | 60.32 | 60.03 | 60.20 | 48,267 | +0.02(+0.03%) |
Sep 22, 2017 | 60.09 | 60.20 | 60.06 | 60.19 | 42,252 | +0.08(+0.13%) |
Sep 21, 2017 | 60.29 | 60.30 | 60.11 | 60.11 | 57,302 | -0.13(-0.22%) |
Sep 20, 2017 | 60.15 | 60.25 | 60.10 | 60.25 | 43,063 | +0.13(+0.22%) |
Sep 19, 2017 | 60.13 | 60.16 | 60.01 | 60.11 | 50,638 | +0.11(+0.18%) |
Sep 18, 2017 | 59.79 | 60.01 | 59.79 | 60.00 | 60,030 | +0.25(+0.42%) |
Sep 15, 2017 | 59.58 | 59.76 | 59.54 | 59.75 | 54,667 | +0.15(+0.25%) |
Sep 14, 2017 | 59.53 | 59.63 | 59.47 | 59.60 | 59,573 | +0.07(+0.11%) |
Sep 13, 2017 | 59.31 | 59.53 | 59.31 | 59.53 | 68,001 | +0.12(+0.20%) |
Sep 12, 2017 | 59.21 | 59.42 | 59.21 | 59.42 | 78,603 | +0.31(+0.52%) |
Sep 11, 2017 | 58.71 | 59.12 | 58.71 | 59.11 | 54,597 | +0.75(+1.29%) |
Sep 08, 2017 | 58.32 | 58.49 | 58.31 | 58.35 | 48,985 | -0.08(-0.13%) |
Sep 07, 2017 | 58.59 | 58.66 | 58.28 | 58.43 | 104,202 | -0.11(-0.19%) |
Sep 06, 2017 | 58.56 | 58.68 | 58.50 | 58.54 | 63,763 | +0.13(+0.23%) |
Sep 05, 2017 | 58.74 | 58.74 | 58.23 | 58.40 | 47,128 | -0.54(-0.91%) |
Sep 01, 2017 | 58.87 | 59.06 | 58.84 | 58.94 | 62,747 | +0.18(+0.30%) |
Aug 31, 2017 | 58.69 | 58.88 | 58.69 | 58.76 | 67,321 | +0.21(+0.36%) |
Aug 30, 2017 | 58.40 | 58.63 | 58.40 | 58.55 | 69,339 | +0.12(+0.20%) |
Aug 29, 2017 | 58.08 | 58.50 | 58.08 | 58.44 | 57,808 | +0.05(+0.09%) |
Aug 28, 2017 | 58.75 | 58.75 | 58.27 | 58.39 | 31,055 | -0.13(-0.21%) |
Aug 25, 2017 | 58.49 | 58.70 | 58.47 | 58.51 | 52,395 | +0.23(+0.39%) |
Aug 24, 2017 | 58.53 | 58.53 | 58.29 | 58.29 | 46,276 | -0.14(-0.24%) |
Aug 23, 2017 | 58.34 | 58.57 | 58.34 | 58.43 | 47,974 | -0.16(-0.27%) |
Aug 22, 2017 | 58.21 | 58.62 | 58.21 | 58.59 | 50,295 | +0.50(+0.87%) |
Aug 21, 2017 | 57.98 | 58.12 | 57.86 | 58.09 | 42,822 | +0.07(+0.12%) |
Aug 18, 2017 | 58.03 | 58.33 | 57.90 | 58.02 | 47,036 | -0.10(-0.17%) |
Aug 17, 2017 | 58.77 | 58.91 | 58.12 | 58.12 | 75,097 | -0.88(-1.49%) |
Aug 16, 2017 | 59.07 | 59.16 | 58.92 | 59.00 | 140,406 | +0.00(+0.00%) |
Aug 15, 2017 | 59.08 | 59.20 | 58.91 | 59.00 | 66,336 | +0.05(+0.09%) |
Aug 14, 2017 | 58.75 | 59.07 | 58.75 | 58.95 | 34,001 | +0.54(+0.92%) |
Aug 11, 2017 | 58.55 | 58.67 | 58.41 | 58.41 | 78,601 | -0.12(-0.20%) |
Aug 10, 2017 | 59.03 | 59.03 | 58.50 | 58.53 | 84,020 | -0.69(-1.16%) |
Aug 09, 2017 | 59.07 | 59.22 | 59.01 | 59.22 | 84,291 | +0.01(+0.01%) |
Aug 08, 2017 | 59.17 | 59.52 | 59.08 | 59.21 | 60,534 | -0.03(-0.04%) |
Aug 07, 2017 | 59.26 | 59.30 | 59.18 | 59.23 | 53,295 | -0.08(-0.14%) |
Aug 04, 2017 | 59.27 | 59.38 | 59.24 | 59.32 | 85,986 | +0.16(+0.27%) |
Aug 03, 2017 | 59.12 | 59.18 | 59.05 | 59.16 | 54,056 | +0.07(+0.11%) |
Aug 02, 2017 | 59.07 | 59.13 | 58.91 | 59.09 | 58,342 | -0.07(-0.11%) |
Aug 01, 2017 | 59.13 | 59.20 | 59.00 | 59.16 | 53,945 | +0.13(+0.21%) |
Jul 31, 2017 | 58.97 | 59.12 | 58.92 | 59.03 | 76,712 | +0.20(+0.34%) |
Jul 28, 2017 | 58.71 | 58.89 | 58.68 | 58.83 | 44,995 | +0.00(+0.00%) |
Jul 27, 2017 | 58.81 | 58.89 | 58.63 | 58.83 | 55,792 | +0.08(+0.14%) |
Jul 26, 2017 | 58.98 | 59.01 | 58.66 | 58.75 | 67,714 | -0.18(-0.30%) |
Jul 25, 2017 | 58.85 | 59.00 | 58.85 | 58.92 | 51,293 | +0.37(+0.63%) |
Jul 24, 2017 | 58.67 | 58.76 | 58.51 | 58.55 | 38,737 | -0.16(-0.27%) |
Jul 21, 2017 | 58.59 | 58.71 | 58.51 | 58.71 | 114,150 | -0.13(-0.23%) |
Jul 20, 2017 | 58.80 | 58.90 | 58.71 | 58.85 | 92,528 | +0.13(+0.23%) |
Jul 19, 2017 | 58.60 | 58.76 | 58.57 | 58.71 | 85,918 | +0.23(+0.39%) |
Jul 18, 2017 | 58.45 | 58.54 | 58.35 | 58.49 | 57,555 | -0.08(-0.13%) |
Jul 17, 2017 | 58.64 | 58.68 | 58.52 | 58.56 | 300,340 | -0.05(-0.09%) |
Jul 14, 2017 | 58.39 | 58.72 | 58.25 | 58.61 | 68,849 | +0.21(+0.36%) |
Jul 13, 2017 | 58.33 | 58.47 | 58.21 | 58.40 | 102,613 | +0.08(+0.14%) |
Jul 12, 2017 | 58.23 | 58.40 | 58.23 | 58.32 | 42,524 | +0.33(+0.58%) |
Jul 11, 2017 | 58.11 | 58.19 | 57.74 | 57.98 | 44,361 | -0.18(-0.30%) |
Jul 10, 2017 | 58.25 | 58.25 | 58.05 | 58.16 | 66,221 | -0.06(-0.10%) |
Jul 07, 2017 | 58.06 | 58.25 | 57.99 | 58.22 | 44,992 | +0.25(+0.43%) |
Jul 06, 2017 | 58.29 | 58.40 | 57.93 | 57.97 | 70,640 | -0.52(-0.89%) |
Jul 05, 2017 | 58.63 | 58.63 | 58.25 | 58.49 | 66,923 | -0.02(-0.03%) |