Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.34 | 63.63 | 63.05 | 63.52 | 78,225 | +0.27(+0.43%) |
Sep 28, 2017 | 62.82 | 63.25 | 62.77 | 63.25 | 25,613 | +0.35(+0.55%) |
Sep 27, 2017 | 61.88 | 63.22 | 61.88 | 62.90 | 31,384 | +1.63(+2.66%) |
Sep 26, 2017 | 61.65 | 61.77 | 61.16 | 61.27 | 59,003 | +0.10(+0.16%) |
Sep 25, 2017 | 62.28 | 62.28 | 60.97 | 61.18 | 287,277 | -1.34(-2.14%) |
Sep 22, 2017 | 61.96 | 62.68 | 61.96 | 62.51 | 30,468 | +0.37(+0.59%) |
Sep 21, 2017 | 62.49 | 62.49 | 61.74 | 62.15 | 67,730 | -0.48(-0.77%) |
Sep 20, 2017 | 63.51 | 63.51 | 61.86 | 62.63 | 64,026 | -0.88(-1.39%) |
Sep 19, 2017 | 63.79 | 63.81 | 63.41 | 63.51 | 27,115 | -0.06(-0.09%) |
Sep 18, 2017 | 63.65 | 64.10 | 63.29 | 63.57 | 36,947 | +0.30(+0.47%) |
Sep 15, 2017 | 62.37 | 63.50 | 62.37 | 63.27 | 17,364 | +0.99(+1.59%) |
Sep 14, 2017 | 61.66 | 62.49 | 61.66 | 62.28 | 46,484 | +0.33(+0.53%) |
Sep 13, 2017 | 61.63 | 62.05 | 61.47 | 61.95 | 29,697 | +0.12(+0.19%) |
Sep 12, 2017 | 61.75 | 62.01 | 61.51 | 61.83 | 13,536 | +0.36(+0.58%) |
Sep 11, 2017 | 60.83 | 61.57 | 60.83 | 61.47 | 17,108 | +1.19(+1.97%) |
Sep 08, 2017 | 61.04 | 61.04 | 60.16 | 60.28 | 48,147 | -0.84(-1.38%) |
Sep 07, 2017 | 61.58 | 61.58 | 61.04 | 61.13 | 19,576 | -0.29(-0.47%) |
Sep 06, 2017 | 61.87 | 61.87 | 61.33 | 61.42 | 48,214 | -0.17(-0.28%) |
Sep 05, 2017 | 61.91 | 62.16 | 61.03 | 61.59 | 82,218 | -0.65(-1.04%) |
Sep 01, 2017 | 61.95 | 62.37 | 61.89 | 62.24 | 46,990 | +0.43(+0.69%) |
Aug 31, 2017 | 61.60 | 61.92 | 61.47 | 61.81 | 86,879 | +0.33(+0.53%) |
Aug 30, 2017 | 60.82 | 61.53 | 60.81 | 61.48 | 20,681 | +1.17(+1.94%) |
Aug 29, 2017 | 59.50 | 60.44 | 59.49 | 60.31 | 18,562 | +0.10(+0.16%) |
Aug 28, 2017 | 60.28 | 60.29 | 59.90 | 60.22 | 14,733 | +0.15(+0.24%) |
Aug 25, 2017 | 60.46 | 60.58 | 59.97 | 60.07 | 52,105 | -0.10(-0.16%) |
Aug 24, 2017 | 60.09 | 60.33 | 59.93 | 60.17 | 27,053 | +0.44(+0.73%) |
Aug 23, 2017 | 58.65 | 59.86 | 58.65 | 59.73 | 80,053 | +0.42(+0.70%) |
Aug 22, 2017 | 58.89 | 59.42 | 58.89 | 59.32 | 30,432 | +0.85(+1.46%) |
Aug 21, 2017 | 59.23 | 59.23 | 58.20 | 58.47 | 35,289 | -0.73(-1.23%) |
Aug 18, 2017 | 59.41 | 59.53 | 58.87 | 59.19 | 61,487 | +0.02(+0.03%) |
Aug 17, 2017 | 60.72 | 60.88 | 59.16 | 59.17 | 46,376 | -1.77(-2.90%) |
Aug 16, 2017 | 61.16 | 61.27 | 60.70 | 60.94 | 35,911 | -0.02(-0.03%) |
Aug 15, 2017 | 60.93 | 61.04 | 60.38 | 60.96 | 21,085 | +0.22(+0.37%) |
Aug 14, 2017 | 60.10 | 60.78 | 60.10 | 60.74 | 245,194 | +1.38(+2.33%) |
Aug 11, 2017 | 58.88 | 59.59 | 58.34 | 59.36 | 35,953 | +0.42(+0.71%) |
Aug 10, 2017 | 60.32 | 60.32 | 58.94 | 58.94 | 68,149 | -1.80(-2.96%) |
Aug 09, 2017 | 60.64 | 60.87 | 60.09 | 60.74 | 138,114 | -0.41(-0.66%) |
Aug 08, 2017 | 61.58 | 62.04 | 61.03 | 61.15 | 27,339 | -0.34(-0.55%) |
Aug 07, 2017 | 60.65 | 61.52 | 60.65 | 61.48 | 150,017 | +1.06(+1.76%) |
Aug 04, 2017 | 60.69 | 60.97 | 60.27 | 60.42 | 70,589 | -0.17(-0.29%) |
Aug 03, 2017 | 61.43 | 61.47 | 60.46 | 60.59 | 368,015 | -0.69(-1.12%) |
Aug 02, 2017 | 63.30 | 63.30 | 61.10 | 61.28 | 74,773 | -2.22(-3.49%) |
Aug 01, 2017 | 63.13 | 63.52 | 62.70 | 63.50 | 34,900 | +0.60(+0.95%) |
Jul 31, 2017 | 63.58 | 63.66 | 62.80 | 62.90 | 245,840 | -0.49(-0.78%) |
Jul 28, 2017 | 63.53 | 63.70 | 63.09 | 63.39 | 44,091 | -0.14(-0.21%) |
Jul 27, 2017 | 64.81 | 64.88 | 62.83 | 63.53 | 139,083 | -1.01(-1.56%) |
Jul 26, 2017 | 64.37 | 64.63 | 64.30 | 64.53 | 64,082 | +0.77(+1.21%) |
Jul 25, 2017 | 63.72 | 63.92 | 63.14 | 63.76 | 48,260 | +0.11(+0.17%) |
Jul 24, 2017 | 63.83 | 63.87 | 63.47 | 63.65 | 16,854 | -0.12(-0.18%) |
Jul 21, 2017 | 63.86 | 63.86 | 63.43 | 63.77 | 21,349 | -0.64(-0.99%) |
Jul 20, 2017 | 64.02 | 64.47 | 63.63 | 64.41 | 29,613 | +0.48(+0.76%) |
Jul 19, 2017 | 63.42 | 63.92 | 63.33 | 63.92 | 45,161 | +0.88(+1.40%) |
Jul 18, 2017 | 62.54 | 63.07 | 62.35 | 63.04 | 53,878 | +0.14(+0.22%) |
Jul 17, 2017 | 63.45 | 63.45 | 62.75 | 62.91 | 58,497 | -0.43(-0.67%) |
Jul 14, 2017 | 62.90 | 63.37 | 62.29 | 63.33 | 124,573 | +0.68(+1.08%) |
Jul 13, 2017 | 63.09 | 63.46 | 62.44 | 62.65 | 56,568 | -0.29(-0.46%) |
Jul 12, 2017 | 62.19 | 63.09 | 62.19 | 62.94 | 142,329 | +1.39(+2.26%) |
Jul 11, 2017 | 61.00 | 61.58 | 60.89 | 61.55 | 24,152 | +0.55(+0.90%) |
Jul 10, 2017 | 60.82 | 61.15 | 60.46 | 61.00 | 39,035 | +0.44(+0.72%) |
Jul 07, 2017 | 59.64 | 60.70 | 59.57 | 60.57 | 67,718 | +1.26(+2.12%) |
Jul 06, 2017 | 58.99 | 59.95 | 58.94 | 59.31 | 85,127 | -0.33(-0.55%) |
Jul 05, 2017 | 59.18 | 59.79 | 58.95 | 59.64 | 145,487 | +0.74(+1.26%) |