Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.17 | 60.41 | 59.60 | 60.17 | 96,569 | -0.36(-0.60%) |
Sep 28, 2017 | 59.12 | 60.57 | 58.63 | 60.53 | 29,515 | +1.33(+2.25%) |
Sep 27, 2017 | 59.24 | 59.48 | 58.83 | 59.20 | 101,641 | +0.65(+1.10%) |
Sep 26, 2017 | 59.04 | 59.36 | 58.19 | 58.55 | 59,707 | -0.32(-0.55%) |
Sep 25, 2017 | 57.74 | 58.96 | 57.74 | 58.88 | 48,660 | +1.17(+2.03%) |
Sep 22, 2017 | 56.78 | 57.74 | 56.65 | 57.70 | 14,650 | +0.77(+1.35%) |
Sep 21, 2017 | 56.98 | 57.22 | 56.33 | 56.94 | 15,743 | +0.08(+0.14%) |
Sep 20, 2017 | 56.57 | 56.98 | 56.33 | 56.86 | 24,293 | +0.32(+0.57%) |
Sep 19, 2017 | 56.53 | 56.73 | 56.23 | 56.53 | 22,656 | +0.04(+0.07%) |
Sep 18, 2017 | 56.53 | 56.98 | 56.41 | 56.49 | 15,959 | +0.08(+0.14%) |
Sep 15, 2017 | 56.37 | 56.53 | 55.73 | 56.41 | 84,493 | +0.16(+0.29%) |
Sep 14, 2017 | 57.06 | 57.06 | 55.81 | 56.25 | 37,387 | -0.78(-1.36%) |
Sep 13, 2017 | 55.22 | 57.07 | 54.82 | 57.03 | 46,880 | +1.81(+3.27%) |
Sep 12, 2017 | 55.95 | 56.02 | 55.10 | 55.22 | 18,944 | -0.24(-0.43%) |
Sep 11, 2017 | 55.22 | 55.46 | 54.42 | 55.46 | 20,441 | +0.96(+1.77%) |
Sep 08, 2017 | 53.09 | 54.62 | 52.33 | 54.50 | 22,773 | +1.32(+2.49%) |
Sep 07, 2017 | 54.62 | 54.62 | 52.81 | 53.17 | 36,008 | -1.40(-2.57%) |
Sep 06, 2017 | 53.69 | 55.06 | 53.69 | 54.58 | 86,489 | +1.12(+2.10%) |
Sep 05, 2017 | 55.22 | 55.22 | 53.29 | 53.45 | 22,688 | -1.85(-3.34%) |
Sep 01, 2017 | 54.82 | 55.74 | 54.18 | 55.30 | 25,769 | +0.72(+1.32%) |
Aug 31, 2017 | 54.74 | 55.06 | 54.12 | 54.58 | 31,483 | +0.12(+0.22%) |
Aug 30, 2017 | 53.86 | 55.11 | 53.13 | 54.46 | 39,089 | +0.60(+1.12%) |
Aug 29, 2017 | 53.90 | 54.74 | 52.54 | 53.86 | 21,571 | -0.52(-0.96%) |
Aug 28, 2017 | 55.38 | 55.46 | 53.90 | 54.38 | 36,943 | -0.96(-1.74%) |
Aug 25, 2017 | 55.46 | 56.38 | 54.98 | 55.34 | 78,934 | +0.00(+0.00%) |
Aug 24, 2017 | 55.38 | 55.73 | 55.12 | 55.34 | 58,366 | +0.16(+0.29%) |
Aug 23, 2017 | 55.42 | 55.46 | 54.50 | 55.18 | 17,401 | -0.44(-0.79%) |
Aug 22, 2017 | 54.82 | 55.94 | 54.78 | 55.62 | 61,267 | +1.00(+1.84%) |
Aug 21, 2017 | 55.22 | 55.22 | 54.54 | 54.62 | 20,294 | -0.52(-0.95%) |
Aug 18, 2017 | 54.66 | 55.70 | 54.54 | 55.14 | 38,510 | -0.08(-0.15%) |
Aug 17, 2017 | 56.74 | 56.74 | 55.14 | 55.22 | 22,138 | -1.77(-3.10%) |
Aug 16, 2017 | 56.91 | 57.55 | 56.66 | 56.99 | 27,888 | +0.24(+0.42%) |
Aug 15, 2017 | 57.47 | 57.70 | 56.66 | 56.74 | 37,102 | -0.56(-0.98%) |
Aug 14, 2017 | 56.42 | 57.49 | 55.98 | 57.31 | 52,118 | +1.32(+2.37%) |
Aug 11, 2017 | 59.03 | 60.04 | 53.78 | 55.98 | 81,293 | -3.93(-6.56%) |
Aug 10, 2017 | 61.36 | 61.36 | 59.55 | 59.92 | 30,882 | -1.48(-2.42%) |
Aug 09, 2017 | 59.39 | 61.56 | 59.39 | 61.40 | 54,616 | +2.01(+3.38%) |
Aug 08, 2017 | 56.07 | 59.47 | 56.07 | 59.39 | 80,166 | +3.61(+6.47%) |
Aug 07, 2017 | 56.74 | 57.79 | 55.70 | 55.78 | 36,723 | -1.69(-2.93%) |
Aug 04, 2017 | 53.82 | 57.71 | 53.82 | 57.47 | 42,903 | +3.77(+7.03%) |
Aug 03, 2017 | 54.18 | 54.26 | 53.45 | 53.69 | 25,393 | -0.52(-0.96%) |
Aug 02, 2017 | 54.22 | 54.46 | 53.74 | 54.22 | 20,405 | -0.28(-0.52%) |
Aug 01, 2017 | 54.66 | 54.90 | 53.98 | 54.50 | 22,214 | +0.00(+0.00%) |
Jul 31, 2017 | 54.50 | 54.66 | 53.78 | 54.50 | 33,220 | +0.32(+0.59%) |
Jul 28, 2017 | 53.86 | 55.02 | 53.45 | 54.18 | 23,300 | +0.36(+0.67%) |
Jul 27, 2017 | 53.49 | 54.56 | 53.05 | 53.82 | 51,745 | +0.52(+0.98%) |
Jul 26, 2017 | 55.14 | 55.14 | 53.21 | 53.29 | 22,065 | -1.81(-3.28%) |
Jul 25, 2017 | 54.90 | 55.34 | 54.74 | 55.10 | 38,537 | +0.48(+0.88%) |
Jul 24, 2017 | 52.97 | 54.66 | 52.97 | 54.62 | 50,230 | +1.61(+3.03%) |
Jul 21, 2017 | 53.37 | 53.69 | 52.53 | 53.01 | 53,705 | +0.16(+0.30%) |
Jul 20, 2017 | 53.49 | 53.49 | 51.61 | 52.85 | 36,685 | -0.40(-0.75%) |
Jul 19, 2017 | 53.41 | 53.90 | 52.29 | 53.25 | 32,228 | +0.12(+0.23%) |
Jul 18, 2017 | 52.73 | 53.65 | 52.57 | 53.13 | 26,315 | +0.20(+0.38%) |
Jul 17, 2017 | 51.85 | 53.78 | 51.85 | 52.93 | 54,541 | +0.72(+1.38%) |
Jul 14, 2017 | 52.61 | 52.77 | 51.49 | 52.21 | 27,351 | -0.56(-1.06%) |
Jul 13, 2017 | 52.41 | 53.37 | 51.61 | 52.77 | 23,155 | +0.32(+0.61%) |
Jul 12, 2017 | 52.01 | 52.61 | 51.37 | 52.45 | 30,911 | +0.72(+1.40%) |
Jul 11, 2017 | 52.17 | 52.57 | 51.37 | 51.73 | 54,615 | -0.48(-0.92%) |
Jul 10, 2017 | 51.93 | 52.49 | 51.41 | 52.21 | 34,736 | +0.32(+0.62%) |
Jul 07, 2017 | 50.69 | 52.01 | 50.42 | 51.89 | 30,938 | +1.36(+2.70%) |
Jul 06, 2017 | 49.62 | 50.77 | 49.08 | 50.52 | 33,412 | +0.88(+1.78%) |
Jul 05, 2017 | 49.84 | 49.84 | 48.92 | 49.64 | 18,617 | -0.20(-0.40%) |