Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.18 | 60.18 | 59.58 | 59.74 | 221,899 | -0.43(-0.71%) |
Sep 28, 2017 | 59.99 | 60.42 | 59.57 | 60.17 | 277,371 | +0.11(+0.18%) |
Sep 27, 2017 | 59.60 | 60.19 | 59.25 | 60.06 | 382,628 | +0.22(+0.36%) |
Sep 26, 2017 | 59.95 | 60.19 | 59.61 | 59.85 | 237,795 | -0.11(-0.18%) |
Sep 25, 2017 | 59.40 | 60.15 | 59.17 | 59.95 | 218,003 | +0.50(+0.85%) |
Sep 22, 2017 | 59.96 | 59.96 | 59.43 | 59.45 | 227,154 | -0.19(-0.31%) |
Sep 21, 2017 | 59.75 | 60.14 | 59.54 | 59.64 | 242,998 | -0.11(-0.18%) |
Sep 20, 2017 | 60.13 | 60.20 | 59.53 | 59.74 | 247,698 | -0.30(-0.50%) |
Sep 19, 2017 | 60.09 | 60.46 | 59.78 | 60.05 | 246,258 | +0.02(+0.04%) |
Sep 18, 2017 | 60.56 | 60.56 | 59.71 | 60.02 | 213,040 | -0.59(-0.97%) |
Sep 15, 2017 | 60.61 | 60.70 | 60.13 | 60.61 | 524,572 | +0.16(+0.27%) |
Sep 14, 2017 | 60.06 | 60.46 | 59.52 | 60.45 | 193,332 | +0.49(+0.83%) |
Sep 13, 2017 | 60.20 | 60.23 | 59.74 | 59.95 | 391,971 | -0.15(-0.24%) |
Sep 12, 2017 | 61.15 | 61.15 | 59.85 | 60.10 | 237,123 | -1.07(-1.76%) |
Sep 11, 2017 | 61.17 | 61.54 | 61.05 | 61.17 | 381,685 | +0.00(+0.00%) |
Sep 08, 2017 | 60.72 | 61.28 | 60.00 | 61.17 | 178,601 | +0.38(+0.62%) |
Sep 07, 2017 | 60.12 | 60.83 | 59.87 | 60.80 | 214,696 | +0.79(+1.31%) |
Sep 06, 2017 | 60.29 | 60.39 | 59.76 | 60.01 | 214,077 | -0.15(-0.26%) |
Sep 05, 2017 | 59.91 | 60.34 | 59.91 | 60.16 | 277,977 | +0.24(+0.40%) |
Sep 01, 2017 | 59.94 | 60.08 | 59.66 | 59.92 | 157,414 | +0.15(+0.25%) |
Aug 31, 2017 | 59.70 | 59.86 | 59.40 | 59.78 | 295,327 | +0.23(+0.39%) |
Aug 30, 2017 | 59.52 | 59.82 | 59.44 | 59.54 | 218,231 | -0.02(-0.03%) |
Aug 29, 2017 | 59.56 | 59.76 | 59.32 | 59.56 | 198,712 | +0.01(+0.01%) |
Aug 28, 2017 | 59.47 | 59.75 | 59.27 | 59.55 | 185,799 | +0.18(+0.30%) |
Aug 25, 2017 | 59.45 | 59.54 | 59.11 | 59.37 | 115,782 | +0.06(+0.10%) |
Aug 24, 2017 | 59.17 | 59.44 | 58.96 | 59.31 | 148,593 | +0.19(+0.33%) |
Aug 23, 2017 | 58.93 | 59.20 | 58.69 | 59.12 | 201,556 | +0.07(+0.12%) |
Aug 22, 2017 | 58.35 | 59.05 | 58.09 | 59.05 | 310,065 | +0.73(+1.25%) |
Aug 21, 2017 | 58.03 | 58.45 | 57.74 | 58.32 | 334,052 | +0.29(+0.51%) |
Aug 18, 2017 | 57.22 | 58.18 | 57.20 | 58.03 | 271,645 | +0.45(+0.78%) |
Aug 17, 2017 | 57.76 | 57.89 | 57.56 | 57.58 | 302,762 | -0.19(-0.32%) |
Aug 16, 2017 | 57.36 | 57.77 | 56.90 | 57.77 | 201,437 | +0.57(+1.00%) |
Aug 15, 2017 | 57.01 | 57.48 | 56.32 | 57.19 | 223,981 | -0.18(-0.31%) |
Aug 14, 2017 | 56.82 | 57.40 | 56.67 | 57.37 | 213,905 | +0.71(+1.26%) |
Aug 11, 2017 | 57.19 | 57.27 | 56.49 | 56.66 | 220,382 | -0.50(-0.87%) |
Aug 10, 2017 | 56.92 | 57.40 | 56.87 | 57.16 | 241,769 | +0.10(+0.17%) |
Aug 09, 2017 | 57.57 | 57.57 | 57.00 | 57.06 | 265,864 | -0.40(-0.69%) |
Aug 08, 2017 | 56.90 | 57.69 | 56.82 | 57.46 | 273,346 | +0.49(+0.86%) |
Aug 07, 2017 | 56.78 | 57.09 | 56.30 | 56.97 | 223,593 | +0.19(+0.34%) |
Aug 04, 2017 | 56.38 | 56.84 | 56.19 | 56.78 | 245,554 | +0.28(+0.49%) |
Aug 03, 2017 | 55.93 | 56.68 | 55.56 | 56.50 | 329,728 | -0.10(-0.18%) |
Aug 02, 2017 | 57.65 | 57.65 | 56.12 | 56.60 | 276,665 | -0.20(-0.35%) |
Aug 01, 2017 | 56.28 | 57.02 | 56.18 | 56.80 | 468,450 | +0.57(+1.01%) |
Jul 31, 2017 | 55.76 | 56.38 | 55.49 | 56.23 | 320,370 | +0.54(+0.96%) |
Jul 28, 2017 | 55.77 | 55.87 | 55.25 | 55.69 | 245,349 | -0.07(-0.12%) |
Jul 27, 2017 | 55.49 | 56.10 | 55.46 | 55.76 | 161,756 | +0.28(+0.51%) |
Jul 26, 2017 | 55.26 | 55.67 | 55.02 | 55.48 | 202,194 | +0.23(+0.42%) |
Jul 25, 2017 | 55.55 | 55.66 | 55.17 | 55.25 | 340,444 | -0.27(-0.48%) |
Jul 24, 2017 | 56.40 | 56.61 | 55.33 | 55.52 | 175,434 | -0.85(-1.51%) |
Jul 21, 2017 | 56.18 | 56.43 | 55.65 | 56.37 | 327,727 | +0.54(+0.96%) |
Jul 20, 2017 | 54.95 | 55.87 | 54.73 | 55.83 | 270,799 | +1.01(+1.85%) |
Jul 19, 2017 | 54.28 | 54.82 | 54.27 | 54.82 | 163,535 | +0.58(+1.06%) |
Jul 18, 2017 | 54.08 | 54.33 | 53.95 | 54.24 | 174,999 | +0.09(+0.17%) |
Jul 17, 2017 | 53.97 | 54.20 | 53.64 | 54.15 | 212,035 | +0.21(+0.38%) |
Jul 14, 2017 | 53.96 | 54.24 | 53.77 | 53.94 | 254,981 | +0.21(+0.39%) |
Jul 13, 2017 | 53.97 | 54.06 | 53.64 | 53.74 | 276,535 | -0.21(-0.40%) |
Jul 12, 2017 | 54.48 | 54.57 | 53.91 | 53.95 | 430,443 | -0.06(-0.11%) |
Jul 11, 2017 | 54.04 | 54.17 | 53.56 | 54.01 | 325,707 | +0.05(+0.10%) |
Jul 10, 2017 | 54.61 | 55.00 | 53.90 | 53.96 | 273,896 | -0.73(-1.33%) |
Jul 07, 2017 | 54.75 | 55.22 | 54.62 | 54.69 | 288,245 | +0.05(+0.08%) |
Jul 06, 2017 | 54.29 | 54.76 | 54.14 | 54.64 | 222,111 | +0.15(+0.27%) |
Jul 05, 2017 | 55.15 | 55.38 | 54.27 | 54.50 | 305,184 | -0.48(-0.88%) |