Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.68 | 66.75 | 65.12 | 65.36 | 158,058 | -1.37(-2.05%) |
Sep 28, 2017 | 66.21 | 66.78 | 65.69 | 66.73 | 108,953 | +0.42(+0.64%) |
Sep 27, 2017 | 65.17 | 66.59 | 64.70 | 66.30 | 135,432 | +1.18(+1.81%) |
Sep 26, 2017 | 65.22 | 65.69 | 65.08 | 65.12 | 107,545 | +0.14(+0.22%) |
Sep 25, 2017 | 65.08 | 65.36 | 64.70 | 64.98 | 70,820 | +0.00(+0.00%) |
Sep 22, 2017 | 64.74 | 65.36 | 64.46 | 64.98 | 56,065 | +0.33(+0.51%) |
Sep 21, 2017 | 64.23 | 65.45 | 64.23 | 64.65 | 110,613 | +0.33(+0.51%) |
Sep 20, 2017 | 64.51 | 65.45 | 64.32 | 64.32 | 165,549 | -0.28(-0.44%) |
Sep 19, 2017 | 63.85 | 64.84 | 63.52 | 64.60 | 151,703 | +1.42(+2.24%) |
Sep 18, 2017 | 61.44 | 63.23 | 60.97 | 63.19 | 174,079 | +2.74(+4.53%) |
Sep 15, 2017 | 60.07 | 60.64 | 59.60 | 60.45 | 271,442 | +0.52(+0.87%) |
Sep 14, 2017 | 59.74 | 59.93 | 58.94 | 59.93 | 193,995 | +0.14(+0.24%) |
Sep 13, 2017 | 58.94 | 60.12 | 58.89 | 59.79 | 238,066 | +0.71(+1.20%) |
Sep 12, 2017 | 59.08 | 59.41 | 58.89 | 59.08 | 59,563 | +0.09(+0.16%) |
Sep 11, 2017 | 59.27 | 59.36 | 58.51 | 58.98 | 100,346 | +0.00(+0.00%) |
Sep 08, 2017 | 58.56 | 59.46 | 58.49 | 58.98 | 93,602 | +0.33(+0.56%) |
Sep 07, 2017 | 58.70 | 58.72 | 57.94 | 58.65 | 72,977 | +0.00(+0.00%) |
Sep 06, 2017 | 58.70 | 58.98 | 58.27 | 58.65 | 92,891 | +0.19(+0.32%) |
Sep 05, 2017 | 58.51 | 59.27 | 58.37 | 58.46 | 121,455 | -0.14(-0.24%) |
Sep 01, 2017 | 58.42 | 58.98 | 58.37 | 58.61 | 95,064 | +0.33(+0.57%) |
Aug 31, 2017 | 58.13 | 58.79 | 58.04 | 58.27 | 97,227 | +0.33(+0.57%) |
Aug 30, 2017 | 57.61 | 58.13 | 57.42 | 57.94 | 95,535 | +0.32(+0.56%) |
Aug 29, 2017 | 56.87 | 57.86 | 56.63 | 57.62 | 227,074 | +0.47(+0.82%) |
Aug 28, 2017 | 58.66 | 58.82 | 55.69 | 57.15 | 415,385 | -1.27(-2.18%) |
Aug 25, 2017 | 58.52 | 59.41 | 58.28 | 58.42 | 76,560 | +0.14(+0.24%) |
Aug 24, 2017 | 58.94 | 59.08 | 58.19 | 58.28 | 70,813 | -0.47(-0.80%) |
Aug 23, 2017 | 58.89 | 59.13 | 58.75 | 58.75 | 69,238 | -0.42(-0.72%) |
Aug 22, 2017 | 59.22 | 59.46 | 59.04 | 59.18 | 53,734 | +0.19(+0.32%) |
Aug 21, 2017 | 58.99 | 59.46 | 58.93 | 58.99 | 101,289 | +0.00(+0.00%) |
Aug 18, 2017 | 58.80 | 59.46 | 58.80 | 58.99 | 86,959 | -0.28(-0.48%) |
Aug 17, 2017 | 60.73 | 60.82 | 59.22 | 59.27 | 71,364 | -1.69(-2.78%) |
Aug 16, 2017 | 60.82 | 61.91 | 60.78 | 60.97 | 76,552 | +0.24(+0.39%) |
Aug 15, 2017 | 61.34 | 61.81 | 60.54 | 60.73 | 65,600 | -0.47(-0.77%) |
Aug 14, 2017 | 60.35 | 61.30 | 60.35 | 61.20 | 85,347 | +1.04(+1.72%) |
Aug 11, 2017 | 60.40 | 60.45 | 59.60 | 60.17 | 148,525 | -0.14(-0.23%) |
Aug 10, 2017 | 61.15 | 61.39 | 60.31 | 60.31 | 69,794 | -1.04(-1.69%) |
Aug 09, 2017 | 61.95 | 61.95 | 61.06 | 61.34 | 114,015 | -0.71(-1.14%) |
Aug 08, 2017 | 61.58 | 62.71 | 61.39 | 62.05 | 110,864 | +0.28(+0.46%) |
Aug 07, 2017 | 62.14 | 62.14 | 60.49 | 61.77 | 162,761 | -0.56(-0.91%) |
Aug 04, 2017 | 63.04 | 63.32 | 61.34 | 62.33 | 143,544 | -0.42(-0.68%) |
Aug 03, 2017 | 61.67 | 63.37 | 60.72 | 62.75 | 127,286 | +2.02(+3.33%) |
Aug 02, 2017 | 59.93 | 60.92 | 59.79 | 60.73 | 105,345 | +0.80(+1.34%) |
Aug 01, 2017 | 60.87 | 60.87 | 59.84 | 59.93 | 89,976 | -0.71(-1.16%) |
Jul 31, 2017 | 60.92 | 60.92 | 60.31 | 60.64 | 85,589 | +0.05(+0.08%) |
Jul 28, 2017 | 60.31 | 60.92 | 60.17 | 60.59 | 85,913 | +0.33(+0.55%) |
Jul 27, 2017 | 60.49 | 60.49 | 59.79 | 60.26 | 53,572 | +0.05(+0.08%) |
Jul 26, 2017 | 61.06 | 61.06 | 60.21 | 60.21 | 70,335 | -0.71(-1.16%) |
Jul 25, 2017 | 60.82 | 61.25 | 60.64 | 60.92 | 57,877 | +0.47(+0.78%) |
Jul 24, 2017 | 60.73 | 60.73 | 59.88 | 60.45 | 73,252 | -0.38(-0.62%) |
Jul 21, 2017 | 61.48 | 61.58 | 60.73 | 60.82 | 98,830 | -0.33(-0.54%) |
Jul 20, 2017 | 61.06 | 61.15 | 60.42 | 61.15 | 116,901 | +0.05(+0.08%) |
Jul 19, 2017 | 60.07 | 61.20 | 60.07 | 61.11 | 156,072 | +1.04(+1.72%) |
Jul 18, 2017 | 60.07 | 60.45 | 59.88 | 60.07 | 106,651 | -0.24(-0.39%) |
Jul 17, 2017 | 59.79 | 60.40 | 59.55 | 60.31 | 114,199 | +0.42(+0.71%) |
Jul 14, 2017 | 59.60 | 60.07 | 59.32 | 59.88 | 117,786 | +0.33(+0.55%) |
Jul 13, 2017 | 59.08 | 59.79 | 59.08 | 59.55 | 104,286 | +0.52(+0.88%) |
Jul 12, 2017 | 59.51 | 59.88 | 58.80 | 59.04 | 88,051 | +0.00(+0.00%) |
Jul 11, 2017 | 58.75 | 59.72 | 58.40 | 59.04 | 88,634 | +0.14(+0.24%) |
Jul 10, 2017 | 59.04 | 59.46 | 58.52 | 58.89 | 66,280 | -0.38(-0.64%) |
Jul 07, 2017 | 58.75 | 59.41 | 58.33 | 59.27 | 79,205 | +0.56(+0.96%) |
Jul 06, 2017 | 58.38 | 59.41 | 58.38 | 58.71 | 86,901 | -0.14(-0.24%) |
Jul 05, 2017 | 59.32 | 59.34 | 58.33 | 58.85 | 99,421 | -0.47(-0.79%) |