Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.30 | 61.15 | 59.97 | 61.06 | 165,069 | +0.85(+1.41%) |
Sep 28, 2017 | 61.10 | 61.81 | 57.24 | 60.21 | 812,566 | -0.09(-0.16%) |
Sep 27, 2017 | 61.20 | 60.30 | 465,014 | +2.36(+4.07%) | ||
Sep 26, 2017 | 56.49 | 58.89 | 56.42 | 57.95 | 239,227 | +1.60(+2.84%) |
Sep 25, 2017 | 56.52 | 56.53 | 56.20 | 56.35 | 232,211 | -0.14(-0.25%) |
Sep 22, 2017 | 56.35 | 56.53 | 56.16 | 56.49 | 130,246 | +0.05(+0.08%) |
Sep 21, 2017 | 56.25 | 56.53 | 56.25 | 56.44 | 94,281 | +0.14(+0.25%) |
Sep 20, 2017 | 56.53 | 56.53 | 55.83 | 56.30 | 131,662 | -0.09(-0.17%) |
Sep 19, 2017 | 55.17 | 56.60 | 55.17 | 56.39 | 347,704 | +1.18(+2.13%) |
Sep 18, 2017 | 55.07 | 55.73 | 54.93 | 55.21 | 247,221 | +0.42(+0.77%) |
Sep 15, 2017 | 55.21 | 55.83 | 54.41 | 54.79 | 438,031 | -0.14(-0.26%) |
Sep 14, 2017 | 54.88 | 55.69 | 54.39 | 54.93 | 148,190 | +0.09(+0.17%) |
Sep 13, 2017 | 54.93 | 54.93 | 54.23 | 54.84 | 136,012 | +0.00(+0.00%) |
Sep 12, 2017 | 54.37 | 54.93 | 53.90 | 54.84 | 76,912 | +0.71(+1.31%) |
Sep 11, 2017 | 54.32 | 54.78 | 53.81 | 54.13 | 68,765 | -0.05(-0.09%) |
Sep 08, 2017 | 53.47 | 54.77 | 53.24 | 54.18 | 93,694 | +0.71(+1.32%) |
Sep 07, 2017 | 53.47 | 53.99 | 53.33 | 53.47 | 76,004 | +0.05(+0.09%) |
Sep 06, 2017 | 52.34 | 53.80 | 52.29 | 53.42 | 105,054 | +1.37(+2.62%) |
Sep 05, 2017 | 53.75 | 54.08 | 51.73 | 52.06 | 209,661 | -1.51(-2.81%) |
Sep 01, 2017 | 54.46 | 54.61 | 53.09 | 53.57 | 107,013 | -0.80(-1.47%) |
Aug 31, 2017 | 52.11 | 54.46 | 52.11 | 54.37 | 211,757 | +2.59(+5.00%) |
Aug 30, 2017 | 50.97 | 52.29 | 50.97 | 51.78 | 134,226 | +0.75(+1.48%) |
Aug 29, 2017 | 50.93 | 51.21 | 50.50 | 51.02 | 130,242 | -0.14(-0.28%) |
Aug 28, 2017 | 51.12 | 51.30 | 50.46 | 51.16 | 177,757 | -0.24(-0.46%) |
Aug 25, 2017 | 51.87 | 51.87 | 50.90 | 51.40 | 108,709 | -0.28(-0.55%) |
Aug 24, 2017 | 52.44 | 52.45 | 51.59 | 51.68 | 81,728 | -0.47(-0.90%) |
Aug 23, 2017 | 53.14 | 53.71 | 52.11 | 52.15 | 96,473 | -1.22(-2.29%) |
Aug 22, 2017 | 53.61 | 53.61 | 52.58 | 53.38 | 135,768 | -0.14(-0.26%) |
Aug 21, 2017 | 53.09 | 54.27 | 52.81 | 53.52 | 181,415 | +0.33(+0.62%) |
Aug 18, 2017 | 53.57 | 53.99 | 52.68 | 53.19 | 179,552 | -0.85(-1.57%) |
Aug 17, 2017 | 54.74 | 54.85 | 53.85 | 54.04 | 132,485 | -1.04(-1.88%) |
Aug 16, 2017 | 56.06 | 56.06 | 54.79 | 55.07 | 86,265 | -0.80(-1.43%) |
Aug 15, 2017 | 55.97 | 56.53 | 55.54 | 55.87 | 115,686 | -0.19(-0.34%) |
Aug 14, 2017 | 54.65 | 56.06 | 54.37 | 56.06 | 102,918 | +1.60(+2.94%) |
Aug 11, 2017 | 54.23 | 54.93 | 53.33 | 54.46 | 139,804 | -0.14(-0.26%) |
Aug 10, 2017 | 54.98 | 55.12 | 54.55 | 54.60 | 107,238 | -0.61(-1.11%) |
Aug 09, 2017 | 54.84 | 55.36 | 54.51 | 55.21 | 99,693 | +0.05(+0.09%) |
Aug 08, 2017 | 54.55 | 56.16 | 54.27 | 55.17 | 128,778 | +1.04(+1.91%) |
Aug 07, 2017 | 55.97 | 56.09 | 53.28 | 54.13 | 151,731 | -1.18(-2.13%) |
Aug 04, 2017 | 51.63 | 56.53 | 50.69 | 55.31 | 356,716 | +4.81(+9.52%) |
Aug 03, 2017 | 50.55 | 50.74 | 50.03 | 50.50 | 94,484 | +0.14(+0.28%) |
Aug 02, 2017 | 51.78 | 51.78 | 49.94 | 50.36 | 81,138 | -1.37(-2.64%) |
Aug 01, 2017 | 51.07 | 51.92 | 50.46 | 51.73 | 159,242 | +1.04(+2.04%) |
Jul 31, 2017 | 50.03 | 51.07 | 49.33 | 50.69 | 115,230 | +0.85(+1.70%) |
Jul 28, 2017 | 49.23 | 49.84 | 48.67 | 49.84 | 68,888 | +0.57(+1.15%) |
Jul 27, 2017 | 50.03 | 50.64 | 49.18 | 49.28 | 106,748 | -0.47(-0.95%) |
Jul 26, 2017 | 48.90 | 49.80 | 48.57 | 49.75 | 109,117 | +0.85(+1.73%) |
Jul 25, 2017 | 48.43 | 48.90 | 48.24 | 48.90 | 77,582 | +0.80(+1.67%) |
Jul 24, 2017 | 48.24 | 48.48 | 48.01 | 48.10 | 66,192 | -0.09(-0.20%) |
Jul 21, 2017 | 49.42 | 49.42 | 48.15 | 48.20 | 96,468 | -0.75(-1.54%) |
Jul 20, 2017 | 49.09 | 49.09 | 48.20 | 48.95 | 59,964 | -0.19(-0.38%) |
Jul 19, 2017 | 48.43 | 49.42 | 48.20 | 49.14 | 108,536 | +0.94(+1.95%) |
Jul 18, 2017 | 49.09 | 49.09 | 48.01 | 48.20 | 129,550 | -0.99(-2.01%) |
Jul 17, 2017 | 49.14 | 49.47 | 49.00 | 49.18 | 60,406 | -0.09(-0.19%) |
Jul 14, 2017 | 48.95 | 49.51 | 48.85 | 49.28 | 55,818 | +0.28(+0.58%) |
Jul 13, 2017 | 49.47 | 49.70 | 48.38 | 49.00 | 58,093 | -0.47(-0.95%) |
Jul 12, 2017 | 49.70 | 50.22 | 48.90 | 49.47 | 71,927 | +0.24(+0.48%) |
Jul 11, 2017 | 49.28 | 49.89 | 48.90 | 49.23 | 65,840 | -0.14(-0.29%) |
Jul 10, 2017 | 49.89 | 49.99 | 49.37 | 49.37 | 69,776 | -0.61(-1.23%) |
Jul 07, 2017 | 48.76 | 50.01 | 48.62 | 49.99 | 72,652 | +1.27(+2.61%) |
Jul 06, 2017 | 48.95 | 48.95 | 48.24 | 48.71 | 77,829 | -0.61(-1.24%) |
Jul 05, 2017 | 49.04 | 49.49 | 48.24 | 49.33 | 82,062 | +0.19(+0.38%) |