Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.94 | 66.86 | 64.19 | 66.75 | 327,148 | +1.78(+2.74%) |
Sep 28, 2017 | 65.93 | 65.93 | 64.01 | 64.97 | 376,318 | -0.78(-1.19%) |
Sep 27, 2017 | 65.88 | 66.89 | 65.60 | 65.75 | 401,362 | +0.39(+0.60%) |
Sep 26, 2017 | 66.43 | 66.49 | 64.83 | 65.36 | 282,889 | -1.17(-1.76%) |
Sep 25, 2017 | 66.27 | 67.10 | 65.75 | 66.53 | 247,089 | +0.46(+0.70%) |
Sep 22, 2017 | 66.68 | 67.00 | 65.33 | 66.07 | 245,305 | -1.05(-1.56%) |
Sep 21, 2017 | 66.73 | 67.21 | 64.97 | 67.12 | 289,143 | +0.49(+0.74%) |
Sep 20, 2017 | 66.31 | 67.26 | 66.08 | 66.63 | 358,721 | +0.81(+1.23%) |
Sep 19, 2017 | 67.15 | 67.72 | 65.75 | 65.82 | 322,503 | -1.04(-1.56%) |
Sep 18, 2017 | 67.00 | 67.45 | 66.71 | 66.86 | 513,361 | +0.43(+0.65%) |
Sep 15, 2017 | 66.07 | 67.00 | 64.88 | 66.43 | 863,491 | +0.84(+1.28%) |
Sep 14, 2017 | 65.80 | 66.42 | 65.08 | 65.59 | 257,949 | -0.23(-0.35%) |
Sep 13, 2017 | 66.20 | 66.33 | 65.02 | 65.82 | 403,373 | -0.29(-0.44%) |
Sep 12, 2017 | 65.01 | 66.56 | 64.47 | 66.11 | 389,079 | +1.01(+1.55%) |
Sep 11, 2017 | 64.32 | 65.21 | 63.15 | 65.10 | 463,799 | +1.46(+2.29%) |
Sep 08, 2017 | 63.56 | 64.55 | 62.26 | 63.64 | 247,200 | -0.16(-0.25%) |
Sep 07, 2017 | 62.55 | 64.18 | 61.87 | 63.80 | 297,979 | +1.30(+2.08%) |
Sep 06, 2017 | 61.11 | 62.75 | 60.08 | 62.50 | 362,706 | +1.90(+3.14%) |
Sep 05, 2017 | 61.20 | 61.88 | 60.49 | 60.60 | 489,697 | -0.95(-1.54%) |
Sep 01, 2017 | 63.26 | 63.78 | 61.27 | 61.55 | 440,992 | -1.71(-2.70%) |
Aug 31, 2017 | 61.92 | 63.45 | 61.34 | 63.26 | 489,594 | +1.38(+2.23%) |
Aug 30, 2017 | 60.00 | 62.73 | 59.94 | 61.88 | 400,707 | +1.83(+3.05%) |
Aug 29, 2017 | 58.10 | 60.61 | 57.81 | 60.05 | 347,660 | +1.40(+2.39%) |
Aug 28, 2017 | 57.86 | 58.68 | 57.03 | 58.65 | 434,878 | +1.57(+2.75%) |
Aug 25, 2017 | 58.59 | 58.73 | 57.01 | 57.08 | 197,527 | -1.31(-2.24%) |
Aug 24, 2017 | 57.27 | 58.74 | 56.94 | 58.39 | 392,349 | +1.53(+2.69%) |
Aug 23, 2017 | 57.12 | 57.56 | 56.51 | 56.86 | 367,484 | -0.76(-1.32%) |
Aug 22, 2017 | 55.40 | 57.67 | 55.17 | 57.62 | 462,803 | +2.51(+4.55%) |
Aug 21, 2017 | 55.19 | 56.00 | 54.40 | 55.11 | 231,243 | +0.02(+0.04%) |
Aug 18, 2017 | 54.95 | 56.08 | 53.90 | 55.09 | 445,941 | +0.20(+0.36%) |
Aug 17, 2017 | 56.08 | 56.49 | 54.76 | 54.89 | 368,487 | -1.33(-2.37%) |
Aug 16, 2017 | 58.26 | 58.40 | 55.94 | 56.22 | 569,131 | -1.95(-3.35%) |
Aug 15, 2017 | 59.04 | 59.21 | 57.81 | 58.17 | 279,882 | -0.76(-1.29%) |
Aug 14, 2017 | 59.43 | 59.92 | 58.78 | 58.93 | 252,910 | +0.07(+0.12%) |
Aug 11, 2017 | 58.31 | 59.15 | 57.06 | 58.86 | 501,674 | +0.60(+1.03%) |
Aug 10, 2017 | 60.08 | 60.08 | 57.76 | 58.26 | 314,047 | -2.30(-3.80%) |
Aug 09, 2017 | 58.83 | 61.48 | 58.55 | 60.56 | 518,590 | +1.05(+1.76%) |
Aug 08, 2017 | 59.00 | 60.65 | 55.44 | 59.51 | 1,058,869 | -1.55(-2.54%) |
Aug 07, 2017 | 61.14 | 61.80 | 60.14 | 61.06 | 637,741 | -0.40(-0.65%) |
Aug 04, 2017 | 63.38 | 63.38 | 61.42 | 61.46 | 477,021 | -1.58(-2.51%) |
Aug 03, 2017 | 62.80 | 64.82 | 61.87 | 63.04 | 932,988 | +1.40(+2.27%) |
Aug 02, 2017 | 60.06 | 63.50 | 58.36 | 61.64 | 1,521,805 | +2.99(+5.10%) |
Aug 01, 2017 | 56.21 | 59.82 | 54.30 | 58.65 | 2,149,355 | +2.71(+4.84%) |
Jul 31, 2017 | 56.59 | 56.80 | 55.75 | 55.94 | 243,861 | -0.63(-1.11%) |
Jul 28, 2017 | 56.01 | 56.73 | 55.34 | 56.57 | 329,453 | +0.34(+0.60%) |
Jul 27, 2017 | 58.20 | 58.94 | 55.77 | 56.23 | 353,326 | -1.89(-3.25%) |
Jul 26, 2017 | 58.09 | 58.88 | 57.75 | 58.12 | 277,178 | +0.16(+0.28%) |
Jul 25, 2017 | 59.77 | 59.77 | 57.80 | 57.96 | 362,657 | -1.42(-2.39%) |
Jul 24, 2017 | 57.26 | 59.37 | 57.05 | 59.38 | 387,351 | +2.21(+3.87%) |
Jul 21, 2017 | 57.13 | 58.57 | 56.51 | 57.17 | 345,338 | -0.06(-0.10%) |
Jul 20, 2017 | 57.94 | 56.17 | 57.23 | 277,718 | +0.84(+1.49%) | |
Jul 19, 2017 | 56.50 | 57.45 | 55.74 | 56.39 | 274,212 | +0.36(+0.64%) |
Jul 18, 2017 | 57.61 | 58.16 | 55.88 | 56.03 | 289,266 | -1.72(-2.98%) |
Jul 17, 2017 | 57.89 | 59.16 | 57.40 | 57.75 | 416,255 | -0.06(-0.10%) |
Jul 14, 2017 | 57.36 | 57.92 | 56.87 | 57.81 | 310,024 | +0.43(+0.75%) |
Jul 13, 2017 | 56.49 | 57.97 | 55.56 | 57.38 | 407,050 | +1.22(+2.17%) |
Jul 12, 2017 | 56.69 | 56.78 | 55.56 | 56.16 | 470,356 | -0.11(-0.20%) |
Jul 11, 2017 | 54.62 | 56.80 | 54.41 | 56.27 | 515,226 | +1.77(+3.25%) |
Jul 10, 2017 | 55.01 | 55.79 | 53.46 | 54.50 | 530,485 | -0.41(-0.75%) |
Jul 07, 2017 | 54.33 | 55.00 | 53.44 | 54.91 | 418,918 | +0.89(+1.65%) |
Jul 06, 2017 | 53.19 | 54.60 | 52.59 | 54.02 | 1,235,498 | +0.15(+0.28%) |
Jul 05, 2017 | 51.90 | 54.14 | 51.29 | 53.87 | 640,895 | +1.69(+3.24%) |