Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.37 | 61.51 | 59.37 | 61.28 | 971,119 | +1.88(+3.16%) |
Sep 28, 2017 | 58.86 | 59.74 | 58.54 | 59.40 | 623,565 | +0.66(+1.12%) |
Sep 27, 2017 | 57.71 | 58.89 | 57.49 | 58.74 | 631,264 | +1.29(+2.25%) |
Sep 26, 2017 | 58.74 | 58.96 | 56.83 | 57.45 | 781,292 | -1.45(-2.46%) |
Sep 25, 2017 | 58.72 | 59.80 | 58.40 | 58.90 | 1,100,729 | -0.03(-0.05%) |
Sep 22, 2017 | 58.53 | 59.54 | 58.28 | 58.93 | 708,915 | +0.10(+0.17%) |
Sep 21, 2017 | 57.50 | 59.26 | 57.29 | 58.83 | 1,230,975 | +2.03(+3.57%) |
Sep 20, 2017 | 56.45 | 56.98 | 56.18 | 56.80 | 580,574 | +0.47(+0.83%) |
Sep 19, 2017 | 56.92 | 57.15 | 55.95 | 56.33 | 475,346 | -0.36(-0.64%) |
Sep 18, 2017 | 56.70 | 57.90 | 56.41 | 56.69 | 1,074,231 | -0.02(-0.04%) |
Sep 15, 2017 | 56.83 | 57.69 | 56.29 | 56.71 | 1,308,376 | -0.20(-0.35%) |
Sep 14, 2017 | 57.16 | 58.00 | 56.55 | 56.91 | 455,662 | -0.50(-0.87%) |
Sep 13, 2017 | 57.26 | 57.85 | 56.97 | 57.41 | 428,324 | -0.11(-0.19%) |
Sep 12, 2017 | 57.10 | 58.06 | 56.97 | 57.52 | 474,131 | -0.05(-0.09%) |
Sep 11, 2017 | 57.96 | 58.37 | 55.95 | 57.57 | 966,028 | -0.17(-0.29%) |
Sep 08, 2017 | 57.74 | 58.63 | 56.92 | 57.74 | 1,090,243 | +0.01(+0.02%) |
Sep 07, 2017 | 58.52 | 59.19 | 57.07 | 57.73 | 874,370 | -0.91(-1.55%) |
Sep 06, 2017 | 59.15 | 60.00 | 57.29 | 58.64 | 1,172,544 | +0.61(+1.05%) |
Sep 05, 2017 | 56.99 | 58.13 | 56.01 | 58.03 | 986,605 | +1.02(+1.79%) |
Sep 01, 2017 | 56.74 | 56.74 | 55.88 | 57.01 | 808,164 | +0.41(+0.72%) |
Aug 31, 2017 | 54.44 | 57.18 | 54.02 | 56.60 | 1,108,188 | +2.80(+5.20%) |
Aug 30, 2017 | 52.43 | 54.58 | 52.22 | 53.80 | 1,051,631 | +1.16(+2.20%) |
Aug 29, 2017 | 52.29 | 52.83 | 51.42 | 52.64 | 626,495 | -0.18(-0.34%) |
Aug 28, 2017 | 53.46 | 53.75 | 52.56 | 52.82 | 695,268 | -0.01(-0.02%) |
Aug 25, 2017 | 54.21 | 54.48 | 52.62 | 52.83 | 744,215 | -1.18(-2.18%) |
Aug 24, 2017 | 52.16 | 54.31 | 51.89 | 54.01 | 834,956 | +2.03(+3.91%) |
Aug 23, 2017 | 52.34 | 52.45 | 51.62 | 51.98 | 739,273 | -0.68(-1.29%) |
Aug 22, 2017 | 52.14 | 52.83 | 51.48 | 52.66 | 714,020 | +0.53(+1.02%) |
Aug 21, 2017 | 52.11 | 52.59 | 50.88 | 52.13 | 1,104,981 | -0.02(-0.04%) |
Aug 18, 2017 | 53.00 | 53.78 | 52.07 | 52.15 | 778,086 | -0.97(-1.83%) |
Aug 17, 2017 | 53.63 | 54.25 | 53.01 | 53.12 | 528,703 | -0.43(-0.80%) |
Aug 16, 2017 | 54.15 | 54.59 | 53.30 | 53.55 | 827,699 | -0.49(-0.91%) |
Aug 15, 2017 | 54.40 | 54.89 | 53.57 | 54.04 | 649,961 | +0.06(+0.11%) |
Aug 14, 2017 | 54.64 | 55.22 | 53.81 | 53.98 | 809,902 | -0.09(-0.17%) |
Aug 11, 2017 | 53.26 | 54.66 | 52.89 | 54.07 | 705,126 | +0.22(+0.41%) |
Aug 10, 2017 | 54.58 | 54.66 | 53.27 | 53.85 | 726,584 | -0.93(-1.70%) |
Aug 09, 2017 | 53.47 | 55.13 | 53.17 | 54.78 | 1,043,898 | +1.13(+2.11%) |
Aug 08, 2017 | 53.71 | 54.57 | 52.71 | 53.65 | 1,058,024 | -0.15(-0.28%) |
Aug 07, 2017 | 52.31 | 54.25 | 51.96 | 53.80 | 1,474,642 | +0.30(+0.56%) |
Aug 04, 2017 | 54.00 | 49.38 | 53.50 | 2,836,526 | +4.66(+9.54%) | |
Aug 03, 2017 | 48.99 | 48.99 | 47.24 | 48.84 | 943,326 | +0.28(+0.58%) |
Aug 02, 2017 | 48.04 | 48.83 | 47.41 | 48.56 | 690,002 | +0.59(+1.23%) |
Aug 01, 2017 | 48.48 | 48.48 | 47.00 | 47.97 | 620,806 | -0.06(-0.12%) |
Jul 31, 2017 | 49.22 | 49.47 | 47.93 | 48.03 | 672,628 | -1.43(-2.89%) |
Jul 28, 2017 | 48.66 | 49.88 | 48.66 | 49.46 | 698,273 | +0.63(+1.29%) |
Jul 27, 2017 | 49.17 | 50.75 | 48.67 | 48.83 | 1,873,931 | -0.17(-0.35%) |
Jul 26, 2017 | 48.93 | 49.33 | 48.60 | 49.00 | 520,729 | +0.34(+0.70%) |
Jul 25, 2017 | 48.91 | 49.74 | 48.41 | 48.66 | 829,183 | -0.03(-0.06%) |
Jul 24, 2017 | 47.08 | 48.87 | 46.72 | 48.69 | 612,619 | +1.62(+3.44%) |
Jul 21, 2017 | 47.90 | 48.12 | 46.50 | 47.07 | 1,019,815 | -0.72(-1.51%) |
Jul 20, 2017 | 48.20 | 47.42 | 47.79 | 517,104 | +0.06(+0.13%) | |
Jul 19, 2017 | 47.89 | 48.58 | 47.34 | 47.73 | 866,333 | +0.36(+0.76%) |
Jul 18, 2017 | 46.66 | 47.43 | 46.13 | 47.37 | 765,996 | +0.54(+1.15%) |
Jul 17, 2017 | 48.20 | 48.50 | 46.76 | 46.83 | 781,238 | -1.36(-2.82%) |
Jul 14, 2017 | 47.17 | 48.60 | 47.06 | 48.19 | 870,687 | +0.94(+1.99%) |
Jul 13, 2017 | 46.45 | 48.03 | 45.40 | 47.25 | 852,258 | +0.99(+2.14%) |
Jul 12, 2017 | 45.31 | 46.65 | 45.31 | 46.26 | 839,536 | +0.97(+2.14%) |
Jul 11, 2017 | 45.27 | 45.71 | 44.75 | 45.29 | 740,491 | -0.23(-0.51%) |
Jul 10, 2017 | 46.69 | 46.69 | 45.29 | 45.52 | 730,692 | -1.21(-2.59%) |
Jul 07, 2017 | 47.10 | 47.25 | 46.37 | 46.73 | 777,611 | -0.11(-0.23%) |
Jul 06, 2017 | 47.81 | 46.30 | 46.84 | 784,811 | -1.15(-2.40%) | |
Jul 05, 2017 | 46.64 | 48.23 | 46.35 | 47.99 | 958,069 | +1.22(+2.61%) |