Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.64 | 57.16 | 55.72 | 57.16 | 4,497 | +1.08(+1.93%) |
Sep 28, 2017 | 56.84 | 56.88 | 54.76 | 56.08 | 13,178 | -0.58(-1.02%) |
Sep 27, 2017 | 56.00 | 57.20 | 55.54 | 56.66 | 3,534 | +0.70(+1.25%) |
Sep 26, 2017 | 56.00 | 56.00 | 55.32 | 55.96 | 1,863 | +0.48(+0.87%) |
Sep 25, 2017 | 55.16 | 55.96 | 54.83 | 55.48 | 6,301 | +0.68(+1.24%) |
Sep 22, 2017 | 54.88 | 56.32 | 54.20 | 54.80 | 7,190 | +0.16(+0.29%) |
Sep 21, 2017 | 55.24 | 55.52 | 54.20 | 54.64 | 5,070 | +0.64(+1.19%) |
Sep 20, 2017 | 56.92 | 57.20 | 54.00 | 54.00 | 14,910 | -2.00(-3.57%) |
Sep 19, 2017 | 56.36 | 57.48 | 55.88 | 56.00 | 11,223 | -1.20(-2.10%) |
Sep 18, 2017 | 58.00 | 58.00 | 55.00 | 57.20 | 31,227 | -1.00(-1.72%) |
Sep 15, 2017 | 58.80 | 58.80 | 57.60 | 58.20 | 5,183 | -0.12(-0.21%) |
Sep 14, 2017 | 59.72 | 59.72 | 57.20 | 58.32 | 7,390 | -0.76(-1.29%) |
Sep 13, 2017 | 55.88 | 59.84 | 55.04 | 59.08 | 29,977 | +3.20(+5.73%) |
Sep 12, 2017 | 56.00 | 56.36 | 54.84 | 55.88 | 7,804 | -0.16(-0.29%) |
Sep 11, 2017 | 58.80 | 59.64 | 56.00 | 56.04 | 7,058 | -2.44(-4.17%) |
Sep 08, 2017 | 58.92 | 59.78 | 57.92 | 58.48 | 10,843 | -0.72(-1.22%) |
Sep 07, 2017 | 59.44 | 61.68 | 59.20 | 59.20 | 6,110 | +0.52(+0.89%) |
Sep 06, 2017 | 60.00 | 57.80 | 58.68 | 12,074 | +1.08(+1.87%) | |
Sep 05, 2017 | 56.00 | 58.08 | 54.72 | 57.60 | 12,526 | +1.68(+3.00%) |
Sep 01, 2017 | 53.52 | 56.56 | 52.60 | 55.92 | 9,474 | +1.92(+3.56%) |
Aug 31, 2017 | 58.40 | 58.64 | 53.32 | 54.00 | 17,081 | -3.28(-5.73%) |
Aug 30, 2017 | 59.40 | 59.44 | 56.08 | 57.28 | 19,489 | -2.16(-3.63%) |
Aug 29, 2017 | 60.04 | 60.04 | 57.96 | 59.44 | 10,271 | -0.16(-0.27%) |
Aug 28, 2017 | 59.96 | 59.96 | 58.88 | 59.60 | 9,794 | -0.40(-0.67%) |
Aug 25, 2017 | 63.24 | 64.00 | 57.56 | 60.00 | 32,784 | -4.76(-7.35%) |
Aug 24, 2017 | 65.16 | 66.96 | 64.48 | 64.76 | 22,269 | -0.52(-0.80%) |
Aug 23, 2017 | 65.41 | 66.00 | 64.20 | 65.28 | 10,879 | -0.40(-0.61%) |
Aug 22, 2017 | 66.64 | 66.64 | 65.00 | 65.68 | 8,705 | -1.60(-2.38%) |
Aug 21, 2017 | 65.76 | 67.82 | 65.00 | 67.28 | 7,097 | +1.60(+2.44%) |
Aug 18, 2017 | 70.88 | 70.88 | 65.64 | 65.68 | 13,954 | -4.56(-6.49%) |
Aug 17, 2017 | 70.16 | 71.04 | 70.04 | 70.24 | 7,700 | -0.52(-0.73%) |
Aug 16, 2017 | 71.72 | 71.72 | 70.45 | 70.76 | 3,793 | -0.16(-0.23%) |
Aug 15, 2017 | 74.28 | 74.39 | 70.92 | 70.92 | 9,771 | -3.04(-4.11%) |
Aug 14, 2017 | 74.64 | 74.64 | 70.40 | 73.96 | 19,685 | +2.12(+2.95%) |
Aug 11, 2017 | 73.40 | 73.40 | 70.04 | 71.84 | 12,011 | -1.68(-2.29%) |
Aug 10, 2017 | 75.80 | 75.80 | 73.52 | 73.52 | 30,785 | -0.92(-1.24%) |
Aug 09, 2017 | 77.60 | 77.72 | 73.61 | 74.44 | 25,878 | -3.33(-4.28%) |
Aug 08, 2017 | 75.88 | 79.27 | 74.84 | 77.77 | 12,293 | +2.25(+2.98%) |
Aug 07, 2017 | 74.68 | 75.68 | 73.92 | 75.52 | 8,622 | +1.08(+1.45%) |
Aug 04, 2017 | 74.00 | 74.92 | 73.44 | 74.44 | 2,737 | +1.56(+2.14%) |
Aug 03, 2017 | 72.38 | 73.96 | 72.02 | 72.88 | 11,004 | +0.12(+0.16%) |
Aug 02, 2017 | 72.16 | 72.84 | 72.08 | 72.76 | 6,693 | +0.04(+0.06%) |
Aug 01, 2017 | 73.56 | 74.02 | 72.04 | 72.72 | 42,358 | -0.84(-1.14%) |
Jul 31, 2017 | 71.68 | 75.20 | 71.68 | 73.56 | 15,028 | +0.08(+0.11%) |
Jul 28, 2017 | 75.20 | 76.24 | 71.48 | 73.48 | 9,243 | -1.60(-2.13%) |
Jul 27, 2017 | 74.64 | 78.92 | 74.40 | 75.08 | 12,253 | +0.44(+0.59%) |
Jul 26, 2017 | 72.12 | 74.64 | 70.60 | 74.64 | 15,045 | +2.68(+3.72%) |
Jul 25, 2017 | 72.36 | 72.40 | 70.44 | 71.96 | 13,041 | -0.40(-0.55%) |
Jul 24, 2017 | 69.68 | 73.11 | 69.00 | 72.36 | 44,409 | +3.08(+4.45%) |
Jul 21, 2017 | 69.64 | 69.64 | 69.12 | 69.28 | 2,250 | -0.36(-0.52%) |
Jul 20, 2017 | 68.88 | 69.76 | 68.44 | 69.64 | 1,503 | +0.52(+0.75%) |
Jul 19, 2017 | 66.40 | 70.00 | 66.20 | 69.12 | 8,853 | +2.44(+3.66%) |
Jul 18, 2017 | 67.68 | 68.00 | 66.40 | 66.68 | 5,775 | -0.48(-0.71%) |
Jul 17, 2017 | 66.08 | 67.16 | 65.73 | 67.16 | 3,682 | -0.88(-1.29%) |
Jul 14, 2017 | 69.00 | 69.00 | 66.84 | 68.04 | 4,127 | +0.36(+0.53%) |
Jul 13, 2017 | 70.24 | 71.40 | 67.64 | 67.68 | 4,619 | -4.28(-5.95%) |
Jul 12, 2017 | 65.74 | 71.96 | 65.74 | 71.96 | 11,785 | +5.96(+9.03%) |
Jul 11, 2017 | 65.60 | 66.54 | 65.40 | 66.00 | 2,043 | +0.02(+0.03%) |
Jul 10, 2017 | 66.00 | 67.20 | 65.76 | 65.98 | 4,527 | -0.30(-0.45%) |
Jul 07, 2017 | 65.64 | 66.78 | 65.16 | 66.28 | 4,934 | -0.04(-0.06%) |
Jul 06, 2017 | 65.00 | 67.12 | 65.00 | 66.32 | 11,420 | +1.28(+1.97%) |
Jul 05, 2017 | 65.56 | 65.68 | 65.28 | 65.04 | 3,208 | -0.21(-0.32%) |