Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.17 | 59.38 | 59.09 | 59.20 | 1,169,487 | +0.05(+0.08%) |
Sep 28, 2017 | 59.25 | 59.37 | 58.89 | 59.15 | 1,033,552 | -0.21(-0.36%) |
Sep 27, 2017 | 59.30 | 59.46 | 59.12 | 59.37 | 837,071 | +0.15(+0.26%) |
Sep 26, 2017 | 59.37 | 59.43 | 59.14 | 59.22 | 778,283 | -0.11(-0.18%) |
Sep 25, 2017 | 59.08 | 59.38 | 58.96 | 59.32 | 812,086 | +0.25(+0.42%) |
Sep 22, 2017 | 59.00 | 59.17 | 58.95 | 59.07 | 993,340 | +0.10(+0.17%) |
Sep 21, 2017 | 59.29 | 59.31 | 58.67 | 58.97 | 1,734,292 | -0.39(-0.66%) |
Sep 20, 2017 | 59.61 | 59.89 | 59.36 | 59.37 | 1,243,442 | -0.24(-0.40%) |
Sep 19, 2017 | 59.56 | 59.71 | 59.39 | 59.61 | 1,042,824 | -0.07(-0.12%) |
Sep 18, 2017 | 59.69 | 59.69 | 59.44 | 59.68 | 844,664 | +0.04(+0.07%) |
Sep 15, 2017 | 59.67 | 59.06 | 59.63 | 1,202,006 | +0.04(+0.07%) | |
Sep 14, 2017 | 59.05 | 59.62 | 59.05 | 59.59 | 1,004,678 | +0.45(+0.77%) |
Sep 13, 2017 | 59.47 | 59.52 | 59.10 | 59.14 | 1,112,062 | -0.36(-0.60%) |
Sep 12, 2017 | 59.17 | 59.56 | 59.14 | 59.49 | 997,763 | +0.40(+0.68%) |
Sep 11, 2017 | 59.09 | 58.37 | 59.09 | 1,342,333 | +0.73(+1.25%) | |
Sep 08, 2017 | 57.50 | 58.47 | 57.44 | 58.36 | 1,020,120 | +0.76(+1.32%) |
Sep 07, 2017 | 57.50 | 57.88 | 57.50 | 57.60 | 880,515 | +0.12(+0.22%) |
Sep 06, 2017 | 57.71 | 57.86 | 57.48 | 57.48 | 939,992 | -0.14(-0.25%) |
Sep 05, 2017 | 58.12 | 58.32 | 57.51 | 57.62 | 1,099,453 | -0.50(-0.86%) |
Sep 01, 2017 | 58.23 | 58.38 | 58.02 | 58.12 | 888,962 | -0.04(-0.08%) |
Aug 31, 2017 | 58.13 | 58.30 | 57.88 | 58.16 | 1,099,518 | +0.14(+0.25%) |
Aug 30, 2017 | 57.80 | 58.03 | 57.70 | 58.02 | 821,133 | +0.18(+0.31%) |
Aug 29, 2017 | 57.33 | 57.96 | 57.28 | 57.84 | 868,219 | +0.44(+0.76%) |
Aug 28, 2017 | 57.49 | 57.63 | 57.10 | 57.41 | 626,388 | +0.02(+0.03%) |
Aug 25, 2017 | 57.30 | 57.58 | 57.15 | 57.39 | 1,172,993 | +0.19(+0.33%) |
Aug 24, 2017 | 57.47 | 57.68 | 57.16 | 57.20 | 998,436 | -0.19(-0.33%) |
Aug 23, 2017 | 57.55 | 57.79 | 57.39 | 57.39 | 614,660 | -0.43(-0.74%) |
Aug 22, 2017 | 57.38 | 57.82 | 57.25 | 57.82 | 924,592 | +0.62(+1.09%) |
Aug 21, 2017 | 56.97 | 57.36 | 56.71 | 57.19 | 1,152,921 | +0.23(+0.41%) |
Aug 18, 2017 | 57.17 | 57.40 | 56.94 | 56.96 | 988,502 | -0.21(-0.37%) |
Aug 17, 2017 | 57.57 | 57.75 | 57.13 | 57.17 | 914,869 | -0.46(-0.80%) |
Aug 16, 2017 | 57.58 | 57.93 | 57.58 | 57.64 | 590,269 | +0.08(+0.14%) |
Aug 15, 2017 | 57.58 | 57.74 | 57.52 | 57.56 | 555,369 | -0.04(-0.06%) |
Aug 14, 2017 | 57.23 | 57.65 | 57.18 | 57.59 | 704,865 | +0.55(+0.97%) |
Aug 11, 2017 | 57.26 | 57.49 | 57.04 | 57.04 | 711,369 | -0.09(-0.16%) |
Aug 10, 2017 | 57.24 | 57.47 | 57.09 | 57.13 | 991,105 | -0.27(-0.47%) |
Aug 09, 2017 | 57.51 | 57.70 | 57.30 | 57.40 | 579,978 | -0.05(-0.09%) |
Aug 08, 2017 | 57.64 | 57.79 | 57.41 | 57.45 | 829,684 | -0.23(-0.40%) |
Aug 07, 2017 | 57.77 | 57.86 | 57.58 | 57.68 | 752,747 | -0.03(-0.05%) |
Aug 04, 2017 | 57.76 | 57.93 | 57.45 | 57.71 | 662,256 | -0.05(-0.09%) |
Aug 03, 2017 | 57.47 | 57.90 | 57.47 | 57.76 | 791,078 | +0.21(+0.36%) |
Aug 02, 2017 | 57.52 | 57.65 | 57.23 | 57.56 | 896,260 | -0.02(-0.03%) |
Aug 01, 2017 | 57.49 | 57.82 | 57.30 | 57.58 | 1,155,148 | +0.32(+0.56%) |
Jul 31, 2017 | 57.49 | 57.50 | 57.19 | 57.25 | 1,112,142 | -0.07(-0.12%) |
Jul 28, 2017 | 58.43 | 58.43 | 56.87 | 57.33 | 1,795,944 | -0.98(-1.68%) |
Jul 27, 2017 | 57.77 | 58.37 | 57.64 | 58.31 | 1,265,135 | +0.53(+0.93%) |
Jul 26, 2017 | 58.12 | 58.17 | 57.53 | 57.77 | 1,010,145 | -0.16(-0.28%) |
Jul 25, 2017 | 57.67 | 58.18 | 57.52 | 57.93 | 1,016,835 | +0.42(+0.73%) |
Jul 24, 2017 | 57.86 | 57.94 | 57.49 | 57.51 | 808,122 | -0.35(-0.60%) |
Jul 21, 2017 | 57.61 | 57.94 | 57.61 | 57.86 | 926,368 | +0.11(+0.19%) |
Jul 20, 2017 | 57.89 | 57.66 | 57.75 | 682,424 | +0.04(+0.08%) | |
Jul 19, 2017 | 57.89 | 57.91 | 57.58 | 57.71 | 952,601 | -0.09(-0.15%) |
Jul 18, 2017 | 57.66 | 57.95 | 57.41 | 57.80 | 703,863 | +0.17(+0.29%) |
Jul 17, 2017 | 57.43 | 57.67 | 57.25 | 57.63 | 744,161 | +0.17(+0.29%) |
Jul 14, 2017 | 57.35 | 57.58 | 57.24 | 57.46 | 725,151 | +0.12(+0.22%) |
Jul 13, 2017 | 57.49 | 57.66 | 57.02 | 57.33 | 925,329 | -0.11(-0.19%) |
Jul 12, 2017 | 57.56 | 57.76 | 57.35 | 57.44 | 740,399 | +0.17(+0.30%) |
Jul 11, 2017 | 57.42 | 57.63 | 57.16 | 57.27 | 788,105 | -0.09(-0.16%) |
Jul 10, 2017 | 57.23 | 57.51 | 57.13 | 57.36 | 855,309 | +0.22(+0.39%) |
Jul 07, 2017 | 56.80 | 57.27 | 56.75 | 57.14 | 715,928 | +0.45(+0.80%) |
Jul 06, 2017 | 56.95 | 56.95 | 56.57 | 56.68 | 1,224,438 | -0.35(-0.61%) |
Jul 05, 2017 | 56.92 | 57.16 | 56.67 | 57.03 | 911,753 | +0.16(+0.28%) |