Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.11 | 60.31 | 59.51 | 59.63 | 788,048 | -0.42(-0.69%) |
Sep 28, 2017 | 60.01 | 60.42 | 59.79 | 60.04 | 535,860 | -0.05(-0.08%) |
Sep 27, 2017 | 59.57 | 60.46 | 59.45 | 60.09 | 929,049 | +0.40(+0.67%) |
Sep 26, 2017 | 59.60 | 59.95 | 59.50 | 59.69 | 947,849 | +0.25(+0.41%) |
Sep 25, 2017 | 59.77 | 59.10 | 59.45 | 868,475 | -0.21(-0.35%) | |
Sep 22, 2017 | 59.00 | 60.04 | 58.92 | 59.66 | 1,073,861 | +0.78(+1.33%) |
Sep 21, 2017 | 58.52 | 59.08 | 58.12 | 58.87 | 1,987,628 | +0.21(+0.35%) |
Sep 20, 2017 | 58.25 | 58.80 | 58.23 | 58.66 | 765,440 | +0.28(+0.49%) |
Sep 19, 2017 | 58.86 | 58.90 | 58.22 | 58.38 | 737,861 | -0.34(-0.58%) |
Sep 18, 2017 | 57.80 | 58.83 | 57.67 | 58.72 | 849,271 | +0.93(+1.60%) |
Sep 15, 2017 | 57.33 | 57.90 | 57.16 | 57.80 | 3,560,211 | +0.27(+0.48%) |
Sep 14, 2017 | 57.37 | 57.62 | 56.97 | 57.52 | 1,212,666 | +0.03(+0.05%) |
Sep 13, 2017 | 57.99 | 58.07 | 57.45 | 57.49 | 968,515 | -0.42(-0.72%) |
Sep 12, 2017 | 59.18 | 59.27 | 57.60 | 57.91 | 1,264,455 | -1.27(-2.14%) |
Sep 11, 2017 | 59.46 | 58.82 | 59.17 | 810,850 | +0.14(+0.24%) | |
Sep 08, 2017 | 59.87 | 60.22 | 58.85 | 59.03 | 795,751 | -0.83(-1.39%) |
Sep 07, 2017 | 60.00 | 60.35 | 59.69 | 59.86 | 735,573 | +0.03(+0.05%) |
Sep 06, 2017 | 60.45 | 60.45 | 59.57 | 59.84 | 747,230 | -0.44(-0.74%) |
Sep 05, 2017 | 60.65 | 60.67 | 59.84 | 60.28 | 576,968 | -0.39(-0.64%) |
Sep 01, 2017 | 60.88 | 61.11 | 60.40 | 60.67 | 489,496 | -0.16(-0.26%) |
Aug 31, 2017 | 59.57 | 61.02 | 59.57 | 60.83 | 1,078,927 | +1.31(+2.20%) |
Aug 30, 2017 | 58.82 | 59.58 | 58.82 | 59.52 | 586,737 | +0.49(+0.83%) |
Aug 29, 2017 | 59.24 | 59.42 | 58.88 | 59.03 | 555,584 | -0.27(-0.46%) |
Aug 28, 2017 | 59.36 | 59.43 | 58.96 | 59.30 | 487,630 | +0.06(+0.10%) |
Aug 25, 2017 | 59.85 | 59.16 | 59.24 | 652,121 | -0.10(-0.17%) | |
Aug 24, 2017 | 59.44 | 59.79 | 58.87 | 59.35 | 678,344 | +0.07(+0.11%) |
Aug 23, 2017 | 59.08 | 59.37 | 59.03 | 59.28 | 643,459 | -0.08(-0.14%) |
Aug 22, 2017 | 58.87 | 59.74 | 58.68 | 59.37 | 714,802 | +0.56(+0.95%) |
Aug 21, 2017 | 58.53 | 59.09 | 58.47 | 58.81 | 538,991 | +0.25(+0.42%) |
Aug 18, 2017 | 58.82 | 58.88 | 58.24 | 58.56 | 754,726 | -0.33(-0.56%) |
Aug 17, 2017 | 58.91 | 59.23 | 58.35 | 58.89 | 1,050,075 | -0.06(-0.10%) |
Aug 16, 2017 | 58.20 | 59.00 | 58.19 | 58.95 | 711,713 | +0.84(+1.44%) |
Aug 15, 2017 | 58.04 | 58.29 | 57.96 | 58.11 | 765,341 | +0.05(+0.08%) |
Aug 14, 2017 | 57.98 | 58.37 | 57.76 | 58.06 | 595,154 | +0.26(+0.46%) |
Aug 11, 2017 | 57.67 | 58.10 | 57.53 | 57.80 | 613,798 | +0.13(+0.23%) |
Aug 10, 2017 | 58.18 | 58.45 | 57.59 | 57.67 | 1,208,268 | -0.68(-1.16%) |
Aug 09, 2017 | 58.17 | 58.57 | 57.73 | 58.35 | 1,392,234 | -0.15(-0.26%) |
Aug 08, 2017 | 58.76 | 59.05 | 58.40 | 58.50 | 604,947 | -0.24(-0.40%) |
Aug 07, 2017 | 58.47 | 59.22 | 58.41 | 58.73 | 1,191,953 | +0.21(+0.35%) |
Aug 04, 2017 | 58.37 | 58.85 | 58.37 | 58.53 | 1,188,153 | +0.09(+0.16%) |
Aug 03, 2017 | 58.53 | 58.67 | 58.12 | 58.43 | 1,363,508 | -0.04(-0.06%) |
Aug 02, 2017 | 60.13 | 60.47 | 58.39 | 58.47 | 2,197,696 | -1.91(-3.16%) |
Aug 01, 2017 | 63.21 | 63.21 | 60.23 | 60.37 | 2,155,756 | -1.66(-2.68%) |
Jul 31, 2017 | 62.30 | 62.45 | 61.69 | 62.03 | 1,152,476 | -0.20(-0.32%) |
Jul 28, 2017 | 61.72 | 62.29 | 61.72 | 62.23 | 658,765 | +0.19(+0.30%) |
Jul 27, 2017 | 62.65 | 62.84 | 61.76 | 62.04 | 898,002 | -0.38(-0.60%) |
Jul 26, 2017 | 62.47 | 62.90 | 62.15 | 62.42 | 528,164 | +0.12(+0.20%) |
Jul 25, 2017 | 62.06 | 62.70 | 61.97 | 62.30 | 1,174,313 | +0.21(+0.33%) |
Jul 24, 2017 | 61.41 | 62.18 | 61.35 | 62.09 | 906,984 | +0.71(+1.15%) |
Jul 21, 2017 | 61.23 | 61.58 | 61.09 | 61.38 | 713,734 | -0.06(-0.09%) |
Jul 20, 2017 | 61.54 | 60.96 | 61.44 | 771,731 | +0.42(+0.70%) | |
Jul 19, 2017 | 60.72 | 61.35 | 60.69 | 61.02 | 2,232,149 | +0.45(+0.75%) |
Jul 18, 2017 | 60.42 | 61.00 | 60.19 | 60.56 | 674,380 | -0.08(-0.12%) |
Jul 17, 2017 | 60.32 | 60.84 | 59.83 | 60.64 | 847,271 | +0.39(+0.64%) |
Jul 14, 2017 | 60.34 | 59.91 | 60.25 | 796,290 | +0.30(+0.50%) | |
Jul 13, 2017 | 59.21 | 60.03 | 58.71 | 59.95 | 2,157,891 | +0.86(+1.45%) |
Jul 12, 2017 | 59.41 | 59.81 | 59.05 | 59.09 | 1,359,741 | -0.09(-0.16%) |
Jul 11, 2017 | 58.77 | 59.37 | 58.21 | 59.19 | 1,312,134 | +0.41(+0.71%) |
Jul 10, 2017 | 58.47 | 59.03 | 58.00 | 58.77 | 1,888,506 | +1.09(+1.90%) |
Jul 07, 2017 | 57.56 | 57.95 | 57.43 | 57.68 | 805,159 | +0.24(+0.41%) |
Jul 06, 2017 | 58.38 | 58.42 | 57.42 | 57.44 | 1,280,171 | -1.16(-1.98%) |
Jul 05, 2017 | 58.43 | 58.87 | 58.21 | 58.60 | 953,484 | +0.19(+0.32%) |