Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.46 | 66.55 | 65.10 | 66.45 | 299,502 | +0.92(+1.40%) |
Sep 28, 2017 | 62.70 | 65.61 | 62.62 | 65.53 | 340,148 | +2.95(+4.71%) |
Sep 27, 2017 | 62.66 | 61.33 | 62.58 | 307,162 | +0.16(+0.26%) | |
Sep 26, 2017 | 61.27 | 63.06 | 61.27 | 62.42 | 350,797 | +1.46(+2.40%) |
Sep 25, 2017 | 60.50 | 61.00 | 59.78 | 60.96 | 758,340 | +1.83(+3.09%) |
Sep 22, 2017 | 58.40 | 59.28 | 57.60 | 59.13 | 146,088 | +0.69(+1.18%) |
Sep 21, 2017 | 59.23 | 59.23 | 58.17 | 58.44 | 100,133 | -0.72(-1.22%) |
Sep 20, 2017 | 59.37 | 59.95 | 59.07 | 59.16 | 97,036 | +0.08(+0.14%) |
Sep 19, 2017 | 59.77 | 60.00 | 58.93 | 59.08 | 88,249 | -0.54(-0.91%) |
Sep 18, 2017 | 59.04 | 60.49 | 58.95 | 59.62 | 227,815 | +1.04(+1.78%) |
Sep 15, 2017 | 58.65 | 58.99 | 58.20 | 58.58 | 96,298 | -0.18(-0.31%) |
Sep 14, 2017 | 58.22 | 58.97 | 58.20 | 58.76 | 104,061 | -0.26(-0.44%) |
Sep 13, 2017 | 58.69 | 59.23 | 58.13 | 59.02 | 119,254 | -0.14(-0.24%) |
Sep 12, 2017 | 58.71 | 59.42 | 58.14 | 59.16 | 179,351 | +0.53(+0.90%) |
Sep 11, 2017 | 59.01 | 59.58 | 58.38 | 58.63 | 99,322 | +0.39(+0.67%) |
Sep 08, 2017 | 58.00 | 59.15 | 57.18 | 58.24 | 76,554 | +0.01(+0.02%) |
Sep 07, 2017 | 58.68 | 58.86 | 57.77 | 58.23 | 97,803 | -0.26(-0.44%) |
Sep 06, 2017 | 59.80 | 59.80 | 58.30 | 58.49 | 130,249 | -0.94(-1.58%) |
Sep 05, 2017 | 60.05 | 60.36 | 58.55 | 59.43 | 171,958 | -1.07(-1.77%) |
Sep 01, 2017 | 60.57 | 60.86 | 60.01 | 60.50 | 77,890 | +0.27(+0.45%) |
Aug 31, 2017 | 61.00 | 61.00 | 59.47 | 60.23 | 124,410 | -0.64(-1.05%) |
Aug 30, 2017 | 60.05 | 60.95 | 60.05 | 60.87 | 108,197 | +0.91(+1.52%) |
Aug 29, 2017 | 58.53 | 60.09 | 58.50 | 59.96 | 131,839 | -0.10(-0.17%) |
Aug 28, 2017 | 60.34 | 60.48 | 59.52 | 60.06 | 216,455 | +0.12(+0.20%) |
Aug 25, 2017 | 60.16 | 60.47 | 59.57 | 59.94 | 120,711 | -0.27(-0.45%) |
Aug 24, 2017 | 59.08 | 61.00 | 59.08 | 60.21 | 423,465 | +0.96(+1.62%) |
Aug 23, 2017 | 58.74 | 59.52 | 58.72 | 59.25 | 129,911 | +0.09(+0.15%) |
Aug 22, 2017 | 57.97 | 59.25 | 57.97 | 59.16 | 174,926 | +1.75(+3.05%) |
Aug 21, 2017 | 57.93 | 58.00 | 57.12 | 57.41 | 138,495 | -0.78(-1.34%) |
Aug 18, 2017 | 57.74 | 58.74 | 57.25 | 58.19 | 125,895 | +0.29(+0.50%) |
Aug 17, 2017 | 58.21 | 58.28 | 57.80 | 57.90 | 121,078 | -0.52(-0.89%) |
Aug 16, 2017 | 58.14 | 58.99 | 58.14 | 58.42 | 112,559 | +0.33(+0.57%) |
Aug 15, 2017 | 59.82 | 59.85 | 57.71 | 58.09 | 187,537 | -1.46(-2.45%) |
Aug 14, 2017 | 60.00 | 60.27 | 59.01 | 59.55 | 151,016 | +0.67(+1.14%) |
Aug 11, 2017 | 58.22 | 59.23 | 57.38 | 58.88 | 157,612 | +1.03(+1.78%) |
Aug 10, 2017 | 60.00 | 60.01 | 57.55 | 57.85 | 329,721 | -3.35(-5.47%) |
Aug 09, 2017 | 61.10 | 61.49 | 60.17 | 61.20 | 197,012 | +0.73(+1.21%) |
Aug 08, 2017 | 60.52 | 61.49 | 60.31 | 60.47 | 287,733 | +0.03(+0.05%) |
Aug 07, 2017 | 62.24 | 62.24 | 60.16 | 60.44 | 324,226 | -1.85(-2.97%) |
Aug 04, 2017 | 63.25 | 60.69 | 62.29 | 699,145 | +0.51(+0.83%) | |
Aug 03, 2017 | 55.63 | 61.84 | 55.51 | 61.78 | 1,386,878 | +7.23(+13.25%) |
Aug 02, 2017 | 55.35 | 57.50 | 53.60 | 54.55 | 922,920 | -2.70(-4.72%) |
Aug 01, 2017 | 56.28 | 57.73 | 56.28 | 57.25 | 578,366 | +0.93(+1.65%) |
Jul 31, 2017 | 56.69 | 56.86 | 56.05 | 56.32 | 133,229 | -0.74(-1.30%) |
Jul 28, 2017 | 56.13 | 57.37 | 56.13 | 57.06 | 107,854 | +0.59(+1.04%) |
Jul 27, 2017 | 57.13 | 57.34 | 55.35 | 56.47 | 166,062 | -0.89(-1.55%) |
Jul 26, 2017 | 57.61 | 58.02 | 57.29 | 57.36 | 205,558 | -0.21(-0.36%) |
Jul 25, 2017 | 58.49 | 58.51 | 57.28 | 57.57 | 167,662 | -0.52(-0.90%) |
Jul 24, 2017 | 57.63 | 58.25 | 57.41 | 58.09 | 212,928 | +0.45(+0.78%) |
Jul 21, 2017 | 58.22 | 58.53 | 57.60 | 57.64 | 212,325 | -0.76(-1.30%) |
Jul 20, 2017 | 58.80 | 57.94 | 58.40 | 172,523 | +0.06(+0.10%) | |
Jul 19, 2017 | 57.65 | 59.00 | 57.57 | 58.34 | 313,996 | +0.96(+1.67%) |
Jul 18, 2017 | 55.66 | 57.40 | 55.49 | 57.38 | 324,881 | +1.73(+3.11%) |
Jul 17, 2017 | 53.84 | 56.04 | 53.84 | 55.65 | 294,527 | +2.10(+3.92%) |
Jul 14, 2017 | 53.01 | 53.92 | 52.81 | 53.55 | 186,015 | +0.53(+1.00%) |
Jul 13, 2017 | 52.42 | 53.08 | 51.92 | 53.02 | 271,590 | +1.26(+2.43%) |
Jul 12, 2017 | 51.55 | 51.82 | 51.06 | 51.76 | 167,823 | +0.60(+1.17%) |
Jul 11, 2017 | 50.76 | 51.35 | 49.73 | 51.16 | 264,177 | +0.01(+0.02%) |
Jul 10, 2017 | 51.85 | 51.85 | 51.00 | 51.15 | 181,225 | -0.74(-1.43%) |
Jul 07, 2017 | 51.26 | 51.96 | 51.25 | 51.89 | 168,975 | +0.68(+1.33%) |
Jul 06, 2017 | 52.84 | 52.99 | 51.15 | 51.21 | 330,481 | -1.96(-3.69%) |
Jul 05, 2017 | 54.24 | 54.88 | 53.12 | 53.17 | 344,537 | -1.20(-2.21%) |