Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.25 | 55.85 | 53.75 | 54.35 | 1,479,190 | -0.85(-1.54%) |
Sep 28, 2017 | 55.00 | 55.25 | 53.70 | 55.20 | 1,389,524 | +0.20(+0.36%) |
Sep 27, 2017 | 53.25 | 55.50 | 52.40 | 55.00 | 3,294,400 | +4.20(+8.27%) |
Sep 26, 2017 | 52.10 | 52.70 | 50.80 | 50.80 | 1,926,097 | -1.10(-2.12%) |
Sep 25, 2017 | 54.30 | 54.38 | 51.15 | 51.90 | 2,477,602 | -3.20(-5.81%) |
Sep 22, 2017 | 54.85 | 55.60 | 54.55 | 55.10 | 1,224,639 | +0.05(+0.09%) |
Sep 21, 2017 | 56.45 | 56.65 | 54.35 | 55.05 | 1,516,350 | -1.60(-2.82%) |
Sep 20, 2017 | 59.35 | 59.35 | 56.40 | 56.65 | 1,612,600 | -2.60(-4.39%) |
Sep 19, 2017 | 59.55 | 59.85 | 58.40 | 59.25 | 866,407 | -0.10(-0.17%) |
Sep 18, 2017 | 57.25 | 59.55 | 56.86 | 59.35 | 1,573,374 | +2.10(+3.67%) |
Sep 15, 2017 | 57.85 | 56.20 | 57.25 | 2,416,338 | +0.25(+0.44%) | |
Sep 14, 2017 | 58.20 | 58.62 | 56.45 | 57.00 | 1,672,107 | -1.80(-3.06%) |
Sep 13, 2017 | 56.70 | 59.80 | 56.20 | 58.80 | 2,083,927 | +1.55(+2.71%) |
Sep 12, 2017 | 59.25 | 60.00 | 56.15 | 57.25 | 3,336,413 | -1.25(-2.14%) |
Sep 11, 2017 | 57.00 | 59.15 | 57.00 | 58.50 | 2,381,295 | +2.10(+3.72%) |
Sep 08, 2017 | 58.65 | 58.65 | 56.25 | 56.40 | 1,664,031 | -1.00(-1.74%) |
Sep 07, 2017 | 57.95 | 58.10 | 57.15 | 57.40 | 1,119,438 | -0.45(-0.78%) |
Sep 06, 2017 | 58.50 | 59.75 | 56.86 | 57.85 | 1,652,606 | -0.35(-0.60%) |
Sep 05, 2017 | 59.10 | 56.30 | 58.20 | 1,941,789 | +0.95(+1.66%) | |
Sep 01, 2017 | 57.25 | 58.00 | 56.60 | 57.25 | 858,502 | +0.40(+0.70%) |
Aug 31, 2017 | 56.15 | 58.40 | 54.65 | 56.85 | 2,362,918 | +0.05(+0.09%) |
Aug 30, 2017 | 56.00 | 57.10 | 55.75 | 56.80 | 1,296,450 | +0.80(+1.43%) |
Aug 29, 2017 | 55.75 | 56.60 | 54.80 | 56.00 | 1,165,664 | -0.60(-1.06%) |
Aug 28, 2017 | 56.70 | 56.95 | 55.91 | 56.60 | 869,381 | -0.10(-0.18%) |
Aug 25, 2017 | 58.00 | 58.05 | 56.45 | 56.70 | 1,390,675 | -0.75(-1.31%) |
Aug 24, 2017 | 57.15 | 59.50 | 56.65 | 57.45 | 4,238,229 | +1.45(+2.59%) |
Aug 23, 2017 | 53.30 | 56.70 | 53.00 | 56.00 | 2,730,080 | +1.65(+3.04%) |
Aug 22, 2017 | 51.25 | 54.40 | 51.25 | 54.35 | 1,992,632 | +3.25(+6.36%) |
Aug 21, 2017 | 51.85 | 52.35 | 50.45 | 51.10 | 1,436,130 | -0.90(-1.73%) |
Aug 18, 2017 | 51.15 | 53.34 | 51.00 | 52.00 | 1,871,209 | +0.65(+1.27%) |
Aug 17, 2017 | 52.15 | 53.25 | 51.25 | 51.35 | 1,872,752 | -1.65(-3.11%) |
Aug 16, 2017 | 52.65 | 53.70 | 51.40 | 53.00 | 1,684,673 | +0.00(+0.00%) |
Aug 15, 2017 | 54.50 | 54.65 | 52.30 | 53.00 | 1,990,217 | -1.10(-2.03%) |
Aug 14, 2017 | 52.60 | 54.85 | 52.60 | 54.10 | 1,901,172 | +2.15(+4.14%) |
Aug 11, 2017 | 52.65 | 53.85 | 51.85 | 51.95 | 2,551,066 | -1.10(-2.07%) |
Aug 10, 2017 | 57.05 | 57.31 | 52.80 | 53.05 | 3,472,475 | -4.35(-7.58%) |
Aug 09, 2017 | 64.25 | 64.50 | 56.80 | 57.40 | 6,306,699 | -1.85(-3.12%) |
Aug 08, 2017 | 58.70 | 59.40 | 57.10 | 59.25 | 3,532,120 | +0.50(+0.85%) |
Aug 07, 2017 | 60.00 | 60.65 | 58.30 | 58.75 | 1,988,231 | -0.10(-0.17%) |
Aug 04, 2017 | 62.35 | 58.10 | 58.85 | 2,878,520 | -3.60(-5.76%) | |
Aug 03, 2017 | 62.75 | 63.45 | 61.51 | 62.45 | 1,477,692 | +0.75(+1.22%) |
Aug 02, 2017 | 64.00 | 65.00 | 61.10 | 61.70 | 3,201,289 | -2.00(-3.14%) |
Aug 01, 2017 | 63.10 | 64.42 | 62.46 | 63.70 | 1,011,402 | +1.10(+1.76%) |
Jul 31, 2017 | 62.65 | 63.30 | 61.15 | 62.60 | 937,110 | +0.70(+1.13%) |
Jul 28, 2017 | 61.45 | 63.00 | 60.85 | 61.90 | 1,006,930 | +0.00(+0.00%) |
Jul 27, 2017 | 65.55 | 65.75 | 59.90 | 61.90 | 2,330,710 | -3.00(-4.62%) |
Jul 26, 2017 | 67.50 | 68.63 | 64.60 | 64.90 | 1,822,988 | -2.05(-3.06%) |
Jul 25, 2017 | 67.50 | 67.70 | 65.75 | 66.95 | 2,447,030 | -1.00(-1.47%) |
Jul 24, 2017 | 63.55 | 68.05 | 62.95 | 67.95 | 3,768,466 | +4.60(+7.26%) |
Jul 21, 2017 | 60.85 | 64.25 | 60.35 | 63.35 | 1,947,540 | +2.90(+4.80%) |
Jul 20, 2017 | 61.75 | 62.34 | 60.30 | 60.45 | 1,747,746 | -1.10(-1.79%) |
Jul 19, 2017 | 60.55 | 62.25 | 60.55 | 61.55 | 1,899,011 | +0.85(+1.40%) |
Jul 18, 2017 | 61.80 | 61.87 | 60.50 | 60.70 | 1,584,416 | -0.65(-1.06%) |
Jul 17, 2017 | 64.25 | 64.35 | 61.25 | 61.35 | 1,502,100 | -2.45(-3.84%) |
Jul 14, 2017 | 63.50 | 64.55 | 63.10 | 63.80 | 1,082,210 | -0.25(-0.39%) |
Jul 13, 2017 | 61.90 | 65.15 | 60.55 | 64.05 | 2,791,993 | +3.70(+6.13%) |
Jul 12, 2017 | 61.95 | 62.45 | 60.20 | 60.35 | 1,266,878 | -1.00(-1.63%) |
Jul 11, 2017 | 61.45 | 61.96 | 59.75 | 61.35 | 1,310,762 | -0.25(-0.41%) |
Jul 10, 2017 | 62.80 | 63.10 | 60.50 | 61.60 | 1,574,233 | +0.00(+0.00%) |
Jul 07, 2017 | 58.90 | 62.00 | 58.90 | 61.60 | 1,847,775 | +3.10(+5.30%) |
Jul 06, 2017 | 57.25 | 59.50 | 56.71 | 58.50 | 1,401,977 | +0.25(+0.43%) |
Jul 05, 2017 | 58.20 | 59.25 | 57.70 | 58.25 | 1,133,759 | +0.35(+0.60%) |