Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.53 | 57.82 | 56.53 | 57.15 | 85,462 | +0.62(+1.10%) |
Sep 28, 2017 | 56.19 | 56.83 | 55.84 | 56.53 | 83,863 | +0.33(+0.58%) |
Sep 27, 2017 | 56.77 | 56.77 | 55.30 | 56.20 | 151,979 | -0.58(-1.02%) |
Sep 26, 2017 | 57.31 | 57.51 | 56.52 | 56.78 | 47,223 | -0.40(-0.70%) |
Sep 25, 2017 | 57.62 | 57.62 | 56.33 | 57.18 | 90,916 | -0.58(-1.00%) |
Sep 22, 2017 | 57.35 | 58.36 | 57.35 | 57.76 | 67,022 | +0.53(+0.92%) |
Sep 21, 2017 | 57.50 | 57.79 | 56.67 | 57.23 | 83,341 | -0.44(-0.76%) |
Sep 20, 2017 | 58.27 | 58.47 | 57.30 | 57.67 | 59,989 | -0.78(-1.33%) |
Sep 19, 2017 | 58.56 | 58.71 | 58.15 | 58.45 | 131,532 | +0.15(+0.25%) |
Sep 18, 2017 | 58.41 | 58.45 | 57.28 | 58.30 | 88,842 | -0.02(-0.04%) |
Sep 15, 2017 | 59.14 | 59.32 | 57.55 | 58.32 | 98,382 | -0.87(-1.46%) |
Sep 14, 2017 | 59.68 | 59.68 | 58.97 | 59.19 | 76,345 | -0.57(-0.95%) |
Sep 13, 2017 | 60.80 | 60.80 | 59.53 | 59.76 | 90,545 | -1.07(-1.75%) |
Sep 12, 2017 | 60.69 | 61.80 | 60.54 | 60.82 | 118,343 | +0.15(+0.24%) |
Sep 11, 2017 | 60.30 | 60.98 | 60.30 | 60.68 | 64,625 | +0.47(+0.78%) |
Sep 08, 2017 | 60.05 | 61.19 | 59.27 | 60.21 | 173,620 | -0.04(-0.06%) |
Sep 07, 2017 | 59.91 | 61.03 | 59.88 | 60.25 | 57,483 | +0.50(+0.84%) |
Sep 06, 2017 | 59.65 | 60.34 | 59.27 | 59.74 | 113,842 | +0.38(+0.64%) |
Sep 05, 2017 | 60.64 | 60.77 | 58.68 | 59.36 | 97,883 | -1.42(-2.33%) |
Sep 01, 2017 | 60.96 | 61.31 | 60.19 | 60.78 | 73,275 | +0.15(+0.24%) |
Aug 31, 2017 | 61.73 | 62.57 | 60.46 | 60.63 | 145,578 | -0.93(-1.52%) |
Aug 30, 2017 | 62.84 | 62.84 | 61.09 | 61.56 | 127,748 | -1.27(-2.03%) |
Aug 29, 2017 | 62.30 | 62.91 | 61.82 | 62.84 | 99,160 | +0.24(+0.38%) |
Aug 28, 2017 | 63.06 | 63.54 | 62.25 | 62.60 | 36,147 | -0.38(-0.60%) |
Aug 25, 2017 | 63.80 | 64.10 | 62.76 | 62.98 | 84,323 | -0.32(-0.50%) |
Aug 24, 2017 | 62.82 | 63.46 | 62.82 | 63.30 | 51,074 | +0.67(+1.06%) |
Aug 23, 2017 | 62.33 | 62.82 | 62.04 | 62.63 | 36,607 | +0.03(+0.05%) |
Aug 22, 2017 | 62.85 | 63.28 | 62.32 | 62.60 | 59,719 | -0.44(-0.69%) |
Aug 21, 2017 | 62.58 | 63.11 | 62.39 | 63.04 | 119,493 | +0.64(+1.03%) |
Aug 18, 2017 | 61.99 | 62.84 | 61.45 | 62.39 | 75,359 | +0.79(+1.27%) |
Aug 17, 2017 | 62.72 | 62.72 | 61.54 | 61.61 | 61,541 | -1.27(-2.03%) |
Aug 16, 2017 | 62.21 | 63.02 | 61.66 | 62.88 | 48,003 | +0.46(+0.74%) |
Aug 15, 2017 | 61.85 | 62.81 | 61.13 | 62.42 | 125,410 | +0.67(+1.09%) |
Aug 14, 2017 | 61.56 | 62.29 | 61.55 | 61.75 | 60,437 | +0.62(+1.02%) |
Aug 11, 2017 | 59.88 | 61.42 | 58.96 | 61.13 | 111,094 | +0.39(+0.65%) |
Aug 10, 2017 | 60.51 | 61.26 | 60.32 | 60.74 | 134,606 | -0.13(-0.21%) |
Aug 09, 2017 | 61.49 | 61.49 | 60.46 | 60.86 | 63,382 | -0.69(-1.12%) |
Aug 08, 2017 | 61.13 | 61.97 | 60.94 | 61.55 | 94,702 | +0.39(+0.63%) |
Aug 07, 2017 | 60.94 | 61.71 | 60.94 | 61.16 | 78,841 | +0.17(+0.28%) |
Aug 04, 2017 | 60.82 | 61.25 | 60.59 | 60.99 | 66,073 | -0.01(-0.02%) |
Aug 03, 2017 | 61.75 | 61.75 | 60.51 | 61.01 | 135,974 | -0.71(-1.15%) |
Aug 02, 2017 | 61.54 | 62.09 | 61.42 | 61.72 | 107,565 | +0.03(+0.05%) |
Aug 01, 2017 | 62.96 | 63.43 | 61.68 | 61.69 | 123,988 | -1.27(-2.02%) |
Jul 31, 2017 | 64.15 | 64.15 | 62.92 | 62.97 | 104,383 | -1.08(-1.69%) |
Jul 28, 2017 | 64.68 | 64.69 | 63.52 | 64.05 | 80,645 | -0.62(-0.96%) |
Jul 27, 2017 | 65.57 | 65.57 | 64.22 | 64.67 | 64,571 | -0.78(-1.19%) |
Jul 26, 2017 | 63.80 | 65.58 | 63.77 | 65.45 | 119,033 | +1.53(+2.40%) |
Jul 25, 2017 | 64.00 | 64.35 | 63.52 | 63.91 | 120,913 | +0.64(+1.01%) |
Jul 24, 2017 | 64.25 | 66.68 | 62.98 | 63.28 | 253,910 | -3.83(-5.71%) |
Jul 21, 2017 | 67.06 | 67.62 | 66.78 | 67.11 | 81,586 | -0.21(-0.32%) |
Jul 20, 2017 | 67.31 | 67.37 | 66.85 | 67.32 | 33,086 | +0.35(+0.52%) |
Jul 19, 2017 | 68.05 | 66.94 | 66.97 | 153,790 | -0.38(-0.56%) | |
Jul 18, 2017 | 67.00 | 67.47 | 66.75 | 67.35 | 44,536 | +0.59(+0.89%) |
Jul 17, 2017 | 66.02 | 67.01 | 65.88 | 66.76 | 71,056 | +0.65(+0.99%) |
Jul 14, 2017 | 65.08 | 66.44 | 65.08 | 66.11 | 68,457 | +1.02(+1.57%) |
Jul 13, 2017 | 64.91 | 65.17 | 64.77 | 65.08 | 67,163 | +0.16(+0.24%) |
Jul 12, 2017 | 64.51 | 65.05 | 63.98 | 64.93 | 140,723 | +1.36(+2.14%) |
Jul 11, 2017 | 63.47 | 64.07 | 62.26 | 63.57 | 112,607 | +0.25(+0.40%) |
Jul 10, 2017 | 62.49 | 63.47 | 62.49 | 63.31 | 53,992 | +0.99(+1.59%) |
Jul 07, 2017 | 62.55 | 62.71 | 61.32 | 62.32 | 116,367 | +0.10(+0.17%) |
Jul 06, 2017 | 62.94 | 63.35 | 61.96 | 62.22 | 73,441 | -1.14(-1.80%) |
Jul 05, 2017 | 62.06 | 63.51 | 62.06 | 63.36 | 139,144 | +1.30(+2.10%) |