Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.82 | 61.23 | 60.38 | 60.61 | 291,162 | +0.01(+0.02%) |
Sep 28, 2017 | 61.37 | 61.37 | 60.46 | 60.60 | 75,623 | -0.63(-1.03%) |
Sep 27, 2017 | 60.84 | 61.76 | 60.49 | 61.23 | 136,151 | +0.97(+1.61%) |
Sep 26, 2017 | 59.47 | 60.30 | 58.80 | 60.26 | 189,148 | +0.71(+1.19%) |
Sep 25, 2017 | 62.00 | 62.00 | 58.36 | 59.55 | 293,909 | -2.20(-3.56%) |
Sep 22, 2017 | 59.02 | 62.00 | 59.02 | 61.75 | 295,964 | +3.25(+5.56%) |
Sep 21, 2017 | 58.55 | 59.80 | 57.95 | 58.50 | 290,542 | +0.01(+0.02%) |
Sep 20, 2017 | 60.14 | 60.24 | 58.48 | 58.49 | 126,446 | -1.45(-2.42%) |
Sep 19, 2017 | 59.06 | 60.31 | 58.84 | 59.94 | 125,751 | +1.26(+2.15%) |
Sep 18, 2017 | 58.70 | 59.46 | 58.02 | 58.68 | 350,040 | +0.02(+0.03%) |
Sep 15, 2017 | 60.42 | 61.05 | 58.29 | 58.66 | 324,533 | -1.75(-2.90%) |
Sep 14, 2017 | 59.55 | 60.44 | 59.08 | 60.41 | 248,391 | +0.79(+1.33%) |
Sep 13, 2017 | 60.31 | 60.42 | 59.58 | 59.62 | 54,670 | -0.77(-1.28%) |
Sep 12, 2017 | 59.67 | 60.59 | 59.47 | 60.39 | 148,478 | +1.10(+1.86%) |
Sep 11, 2017 | 59.44 | 60.21 | 58.99 | 59.29 | 143,389 | +0.30(+0.51%) |
Sep 08, 2017 | 60.05 | 60.45 | 58.96 | 58.99 | 156,520 | -1.05(-1.75%) |
Sep 07, 2017 | 59.93 | 60.55 | 59.64 | 60.04 | 104,362 | +0.18(+0.30%) |
Sep 06, 2017 | 59.52 | 60.07 | 59.39 | 59.86 | 77,829 | +0.47(+0.79%) |
Sep 05, 2017 | 59.97 | 60.20 | 58.98 | 59.39 | 87,930 | -0.53(-0.88%) |
Sep 01, 2017 | 59.59 | 60.34 | 59.16 | 59.92 | 88,095 | +0.52(+0.88%) |
Aug 31, 2017 | 58.47 | 59.55 | 58.47 | 59.40 | 109,926 | +0.53(+0.90%) |
Aug 30, 2017 | 58.06 | 59.32 | 58.06 | 58.87 | 135,056 | +0.81(+1.40%) |
Aug 29, 2017 | 57.00 | 58.22 | 56.92 | 58.06 | 185,996 | +0.26(+0.45%) |
Aug 28, 2017 | 57.90 | 58.11 | 57.26 | 57.80 | 83,407 | -0.26(-0.45%) |
Aug 25, 2017 | 58.79 | 59.36 | 57.63 | 58.06 | 141,604 | -0.34(-0.58%) |
Aug 24, 2017 | 59.55 | 59.59 | 57.96 | 58.40 | 133,232 | -0.83(-1.40%) |
Aug 23, 2017 | 58.33 | 59.59 | 58.02 | 59.23 | 164,339 | +0.29(+0.49%) |
Aug 22, 2017 | 59.03 | 59.64 | 58.43 | 58.94 | 220,742 | -0.49(-0.82%) |
Aug 21, 2017 | 56.77 | 59.64 | 56.77 | 59.43 | 271,387 | +2.75(+4.85%) |
Aug 18, 2017 | 57.47 | 57.72 | 56.61 | 56.68 | 116,114 | -0.82(-1.43%) |
Aug 17, 2017 | 56.29 | 58.22 | 55.89 | 57.50 | 288,686 | +1.10(+1.95%) |
Aug 16, 2017 | 56.50 | 56.79 | 56.10 | 56.40 | 86,897 | -0.14(-0.25%) |
Aug 15, 2017 | 56.00 | 56.75 | 55.73 | 56.54 | 116,951 | +0.83(+1.49%) |
Aug 14, 2017 | 56.00 | 56.77 | 55.49 | 55.71 | 168,446 | +0.08(+0.14%) |
Aug 11, 2017 | 54.98 | 55.66 | 53.26 | 55.63 | 160,723 | +0.59(+1.07%) |
Aug 10, 2017 | 56.79 | 56.85 | 54.41 | 55.04 | 135,194 | -1.58(-2.79%) |
Aug 09, 2017 | 55.12 | 56.91 | 54.32 | 56.62 | 251,670 | +1.50(+2.72%) |
Aug 08, 2017 | 53.60 | 55.16 | 53.57 | 55.12 | 213,321 | +1.39(+2.59%) |
Aug 07, 2017 | 55.12 | 55.30 | 53.27 | 53.73 | 510,307 | -1.66(-3.00%) |
Aug 04, 2017 | 51.06 | 56.94 | 51.06 | 55.39 | 456,964 | +4.95(+9.81%) |
Aug 03, 2017 | 49.50 | 50.75 | 49.25 | 50.44 | 140,105 | +0.77(+1.55%) |
Aug 02, 2017 | 50.49 | 50.80 | 48.86 | 49.67 | 368,701 | -0.51(-1.02%) |
Aug 01, 2017 | 49.11 | 50.59 | 49.11 | 50.18 | 268,267 | +0.92(+1.87%) |
Jul 31, 2017 | 48.23 | 49.44 | 48.15 | 49.26 | 135,673 | +1.10(+2.28%) |
Jul 28, 2017 | 47.50 | 48.25 | 47.17 | 48.16 | 55,993 | +0.37(+0.77%) |
Jul 27, 2017 | 48.00 | 48.20 | 47.12 | 47.79 | 109,764 | -0.25(-0.52%) |
Jul 26, 2017 | 48.40 | 48.74 | 47.50 | 48.04 | 93,013 | -0.04(-0.08%) |
Jul 25, 2017 | 48.32 | 48.32 | 47.74 | 48.08 | 54,476 | -0.06(-0.12%) |
Jul 24, 2017 | 48.13 | 48.27 | 47.40 | 48.14 | 69,664 | +0.02(+0.04%) |
Jul 21, 2017 | 47.98 | 48.26 | 47.94 | 48.12 | 21,219 | +0.28(+0.59%) |
Jul 20, 2017 | 48.14 | 47.60 | 47.84 | 144,311 | +0.00(+0.00%) | |
Jul 19, 2017 | 47.88 | 48.12 | 47.30 | 47.84 | 148,022 | -0.03(-0.06%) |
Jul 18, 2017 | 47.66 | 48.13 | 47.21 | 47.87 | 62,500 | +0.19(+0.40%) |
Jul 17, 2017 | 47.56 | 48.26 | 47.31 | 47.68 | 76,802 | +0.37(+0.78%) |
Jul 14, 2017 | 47.91 | 48.31 | 47.30 | 47.31 | 45,986 | -0.59(-1.23%) |
Jul 13, 2017 | 47.66 | 48.16 | 47.25 | 47.90 | 63,816 | +0.23(+0.48%) |
Jul 12, 2017 | 46.52 | 47.77 | 46.52 | 47.67 | 80,277 | +1.49(+3.23%) |
Jul 11, 2017 | 46.50 | 46.58 | 45.71 | 46.18 | 113,706 | -0.28(-0.60%) |
Jul 10, 2017 | 45.46 | 46.52 | 45.46 | 46.46 | 66,491 | +1.15(+2.54%) |
Jul 07, 2017 | 45.05 | 45.57 | 45.05 | 45.31 | 39,961 | +0.25(+0.55%) |
Jul 06, 2017 | 45.55 | 46.35 | 44.81 | 45.06 | 78,355 | -0.64(-1.40%) |
Jul 05, 2017 | 45.59 | 46.22 | 45.37 | 45.70 | 109,987 | +0.12(+0.26%) |