Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.42 | 65.44 | 63.90 | 65.17 | 295,735 | +0.82(+1.27%) |
Sep 28, 2017 | 63.74 | 64.78 | 62.66 | 64.35 | 237,533 | +0.48(+0.75%) |
Sep 27, 2017 | 62.13 | 64.03 | 62.02 | 63.87 | 267,896 | +2.25(+3.65%) |
Sep 26, 2017 | 60.81 | 61.96 | 60.43 | 61.62 | 182,333 | +0.90(+1.48%) |
Sep 25, 2017 | 61.40 | 61.45 | 60.11 | 60.72 | 213,643 | -0.76(-1.24%) |
Sep 22, 2017 | 61.37 | 61.88 | 61.20 | 61.48 | 87,845 | +0.13(+0.21%) |
Sep 21, 2017 | 60.58 | 61.71 | 60.58 | 61.35 | 117,688 | +0.65(+1.07%) |
Sep 20, 2017 | 60.76 | 60.94 | 60.41 | 60.70 | 203,769 | -0.14(-0.23%) |
Sep 19, 2017 | 59.00 | 61.05 | 59.00 | 60.84 | 335,509 | +1.85(+3.14%) |
Sep 18, 2017 | 59.24 | 59.44 | 58.72 | 58.99 | 361,722 | +0.17(+0.29%) |
Sep 15, 2017 | 58.43 | 59.06 | 57.85 | 58.82 | 630,762 | +0.51(+0.87%) |
Sep 14, 2017 | 58.10 | 58.90 | 57.82 | 58.31 | 236,137 | +0.01(+0.02%) |
Sep 13, 2017 | 59.35 | 59.35 | 58.24 | 58.30 | 172,513 | -1.10(-1.85%) |
Sep 12, 2017 | 58.41 | 59.47 | 57.97 | 59.40 | 323,791 | +1.10(+1.89%) |
Sep 11, 2017 | 59.89 | 60.00 | 58.12 | 58.30 | 296,169 | -0.80(-1.35%) |
Sep 08, 2017 | 59.12 | 59.64 | 58.71 | 59.10 | 337,921 | -0.07(-0.12%) |
Sep 07, 2017 | 58.88 | 59.46 | 58.52 | 59.17 | 282,715 | +0.51(+0.87%) |
Sep 06, 2017 | 57.15 | 58.99 | 56.95 | 58.66 | 271,323 | +1.90(+3.35%) |
Sep 05, 2017 | 59.05 | 59.23 | 56.62 | 56.76 | 381,213 | -2.29(-3.88%) |
Sep 01, 2017 | 59.46 | 59.46 | 58.37 | 59.05 | 225,771 | -0.30(-0.51%) |
Aug 31, 2017 | 57.37 | 59.59 | 57.28 | 59.35 | 346,149 | +2.30(+4.03%) |
Aug 30, 2017 | 56.13 | 57.23 | 56.13 | 57.05 | 271,071 | +0.92(+1.64%) |
Aug 29, 2017 | 55.42 | 56.39 | 55.25 | 56.13 | 265,200 | +0.65(+1.17%) |
Aug 28, 2017 | 54.97 | 55.52 | 54.71 | 55.48 | 328,090 | +0.69(+1.26%) |
Aug 25, 2017 | 55.25 | 55.25 | 54.52 | 54.79 | 124,979 | -0.08(-0.15%) |
Aug 24, 2017 | 55.00 | 55.39 | 54.74 | 54.87 | 145,652 | -0.30(-0.54%) |
Aug 23, 2017 | 56.36 | 56.36 | 55.07 | 55.17 | 236,746 | -1.47(-2.60%) |
Aug 22, 2017 | 57.04 | 57.13 | 55.70 | 56.64 | 209,552 | -0.14(-0.25%) |
Aug 21, 2017 | 56.48 | 56.92 | 56.27 | 56.78 | 107,285 | +0.19(+0.34%) |
Aug 18, 2017 | 56.81 | 57.29 | 56.46 | 56.59 | 256,659 | -0.66(-1.15%) |
Aug 17, 2017 | 58.13 | 58.39 | 57.22 | 57.25 | 192,273 | -1.09(-1.87%) |
Aug 16, 2017 | 58.65 | 58.65 | 57.52 | 58.34 | 286,377 | +0.02(+0.03%) |
Aug 15, 2017 | 58.87 | 59.08 | 58.08 | 58.32 | 234,869 | -0.51(-0.87%) |
Aug 14, 2017 | 58.38 | 59.00 | 58.25 | 58.83 | 190,780 | +0.67(+1.15%) |
Aug 11, 2017 | 57.46 | 58.73 | 57.05 | 58.16 | 245,951 | +0.18(+0.31%) |
Aug 10, 2017 | 58.39 | 58.39 | 57.72 | 57.98 | 222,487 | -0.68(-1.16%) |
Aug 09, 2017 | 59.00 | 59.00 | 57.75 | 58.66 | 326,380 | +0.20(+0.34%) |
Aug 08, 2017 | 56.00 | 59.34 | 55.11 | 58.46 | 406,772 | +2.40(+4.28%) |
Aug 07, 2017 | 55.48 | 56.46 | 55.03 | 56.06 | 353,987 | +0.58(+1.05%) |
Aug 04, 2017 | 52.55 | 55.52 | 52.55 | 55.48 | 309,626 | +2.94(+5.60%) |
Aug 03, 2017 | 53.04 | 53.17 | 52.21 | 52.54 | 120,006 | -0.49(-0.92%) |
Aug 02, 2017 | 52.89 | 53.13 | 52.48 | 53.03 | 174,990 | +0.15(+0.28%) |
Aug 01, 2017 | 53.09 | 53.20 | 52.76 | 52.88 | 354,955 | +0.10(+0.19%) |
Jul 31, 2017 | 52.55 | 53.10 | 52.45 | 52.78 | 203,286 | +0.41(+0.78%) |
Jul 28, 2017 | 52.31 | 52.88 | 51.64 | 52.37 | 143,178 | -0.02(-0.04%) |
Jul 27, 2017 | 52.59 | 53.41 | 52.28 | 52.39 | 435,876 | -0.08(-0.15%) |
Jul 26, 2017 | 52.61 | 52.71 | 51.98 | 52.47 | 260,908 | -0.06(-0.11%) |
Jul 25, 2017 | 52.85 | 53.04 | 52.38 | 52.53 | 347,584 | -0.02(-0.04%) |
Jul 24, 2017 | 52.50 | 52.78 | 52.23 | 52.55 | 184,744 | +0.06(+0.11%) |
Jul 21, 2017 | 53.29 | 53.43 | 52.37 | 52.49 | 169,265 | -0.37(-0.70%) |
Jul 20, 2017 | 52.99 | 53.24 | 52.56 | 52.86 | 160,050 | +0.05(+0.09%) |
Jul 19, 2017 | 52.26 | 53.11 | 52.26 | 52.81 | 216,420 | +0.54(+1.03%) |
Jul 18, 2017 | 52.50 | 52.84 | 51.72 | 52.27 | 214,848 | -0.49(-0.93%) |
Jul 17, 2017 | 52.90 | 53.03 | 52.62 | 52.76 | 145,394 | -0.24(-0.45%) |
Jul 14, 2017 | 53.06 | 53.25 | 52.67 | 53.00 | 147,551 | -0.23(-0.43%) |
Jul 13, 2017 | 53.25 | 53.53 | 52.61 | 53.23 | 124,078 | -0.03(-0.06%) |
Jul 12, 2017 | 53.68 | 54.13 | 53.14 | 53.26 | 108,357 | +0.00(+0.00%) |
Jul 11, 2017 | 53.73 | 53.97 | 52.71 | 53.26 | 191,869 | -0.54(-1.00%) |
Jul 10, 2017 | 53.94 | 54.37 | 53.65 | 53.80 | 185,138 | -0.17(-0.31%) |
Jul 07, 2017 | 52.94 | 54.33 | 52.72 | 53.97 | 246,298 | +1.19(+2.25%) |
Jul 06, 2017 | 52.97 | 53.24 | 52.31 | 52.78 | 249,582 | -0.57(-1.07%) |
Jul 05, 2017 | 52.48 | 53.47 | 52.29 | 53.35 | 206,012 | +0.96(+1.83%) |