Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.98 | 67.60 | 63.85 | 67.23 | 85,518 | +3.71(+5.83%) |
Sep 28, 2017 | 62.98 | 63.83 | 61.92 | 63.52 | 128,966 | +0.53(+0.84%) |
Sep 27, 2017 | 61.73 | 63.75 | 61.39 | 62.99 | 47,394 | +1.76(+2.88%) |
Sep 26, 2017 | 61.15 | 61.53 | 60.20 | 61.23 | 48,381 | +0.40(+0.66%) |
Sep 25, 2017 | 61.29 | 61.46 | 60.35 | 60.82 | 31,508 | -0.31(-0.51%) |
Sep 22, 2017 | 60.19 | 61.55 | 60.13 | 61.13 | 32,431 | +0.69(+1.14%) |
Sep 21, 2017 | 61.46 | 62.34 | 60.28 | 60.45 | 34,731 | -0.78(-1.27%) |
Sep 20, 2017 | 60.75 | 62.26 | 60.40 | 61.23 | 60,790 | +0.52(+0.86%) |
Sep 19, 2017 | 61.18 | 61.26 | 60.29 | 60.70 | 42,126 | -0.28(-0.45%) |
Sep 18, 2017 | 59.64 | 61.33 | 59.64 | 60.98 | 59,251 | +1.29(+2.17%) |
Sep 15, 2017 | 59.02 | 59.94 | 58.71 | 59.69 | 89,353 | +0.74(+1.26%) |
Sep 14, 2017 | 59.56 | 59.63 | 58.75 | 58.94 | 31,907 | -0.48(-0.80%) |
Sep 13, 2017 | 59.35 | 59.52 | 58.88 | 59.42 | 39,754 | +0.17(+0.28%) |
Sep 12, 2017 | 58.47 | 59.42 | 57.51 | 59.25 | 42,785 | +1.08(+1.86%) |
Sep 11, 2017 | 57.55 | 59.35 | 57.55 | 58.17 | 62,326 | +0.46(+0.79%) |
Sep 08, 2017 | 57.80 | 59.31 | 57.63 | 57.71 | 52,002 | -0.38(-0.65%) |
Sep 07, 2017 | 59.73 | 59.87 | 57.56 | 58.09 | 67,773 | -1.69(-2.82%) |
Sep 06, 2017 | 60.89 | 59.04 | 59.78 | 39,418 | -0.14(-0.23%) | |
Sep 05, 2017 | 58.61 | 61.03 | 58.08 | 59.91 | 84,987 | +1.39(+2.37%) |
Sep 01, 2017 | 58.39 | 58.87 | 57.68 | 58.53 | 44,471 | +0.00(+0.00%) |
Aug 31, 2017 | 59.10 | 59.10 | 58.14 | 58.53 | 38,991 | -0.04(-0.06%) |
Aug 30, 2017 | 59.35 | 59.76 | 58.30 | 58.57 | 39,199 | -0.30(-0.51%) |
Aug 29, 2017 | 58.51 | 59.19 | 58.08 | 58.87 | 43,884 | +0.00(+0.00%) |
Aug 28, 2017 | 58.60 | 59.09 | 57.91 | 58.87 | 59,579 | +0.82(+1.41%) |
Aug 25, 2017 | 56.57 | 58.48 | 56.52 | 58.05 | 40,198 | +1.53(+2.71%) |
Aug 24, 2017 | 56.60 | 56.88 | 55.84 | 56.52 | 47,583 | +0.17(+0.29%) |
Aug 23, 2017 | 56.42 | 56.69 | 55.98 | 56.35 | 51,004 | -0.17(-0.29%) |
Aug 22, 2017 | 56.30 | 57.39 | 56.04 | 56.52 | 44,477 | +0.22(+0.39%) |
Aug 21, 2017 | 56.67 | 56.69 | 55.88 | 56.30 | 61,834 | +0.20(+0.36%) |
Aug 18, 2017 | 56.87 | 56.87 | 55.96 | 56.10 | 36,613 | -0.98(-1.72%) |
Aug 17, 2017 | 56.87 | 57.63 | 56.33 | 57.08 | 48,406 | +0.22(+0.39%) |
Aug 16, 2017 | 56.05 | 56.88 | 55.57 | 56.86 | 39,518 | +0.61(+1.09%) |
Aug 15, 2017 | 56.88 | 57.06 | 55.32 | 56.24 | 179,275 | -0.62(-1.10%) |
Aug 14, 2017 | 56.65 | 59.07 | 55.50 | 56.87 | 84,726 | +0.35(+0.62%) |
Aug 11, 2017 | 55.57 | 56.74 | 54.17 | 56.52 | 67,942 | +1.71(+3.11%) |
Aug 10, 2017 | 53.57 | 55.01 | 51.82 | 54.81 | 61,744 | +0.64(+1.19%) |
Aug 09, 2017 | 52.60 | 54.30 | 51.41 | 54.17 | 93,806 | +1.55(+2.95%) |
Aug 08, 2017 | 53.21 | 54.69 | 51.86 | 52.62 | 102,613 | -0.59(-1.10%) |
Aug 07, 2017 | 50.41 | 54.86 | 49.95 | 53.21 | 165,132 | +2.80(+5.55%) |
Aug 04, 2017 | 51.42 | 52.28 | 49.37 | 50.41 | 131,796 | +1.92(+3.95%) |
Aug 03, 2017 | 47.47 | 48.49 | 46.84 | 48.49 | 53,071 | +1.25(+2.64%) |
Aug 02, 2017 | 47.27 | 47.35 | 46.52 | 47.25 | 43,569 | -0.14(-0.29%) |
Aug 01, 2017 | 46.49 | 48.80 | 46.17 | 47.38 | 54,828 | +1.04(+2.24%) |
Jul 31, 2017 | 46.09 | 46.42 | 45.68 | 46.35 | 37,977 | +0.15(+0.32%) |
Jul 28, 2017 | 45.63 | 46.32 | 45.63 | 46.20 | 11,796 | +0.11(+0.24%) |
Jul 27, 2017 | 46.18 | 47.21 | 41.25 | 46.09 | 37,673 | -0.24(-0.51%) |
Jul 26, 2017 | 45.74 | 46.47 | 45.05 | 46.33 | 38,416 | +0.60(+1.30%) |
Jul 25, 2017 | 45.09 | 45.98 | 44.73 | 45.73 | 31,375 | +0.75(+1.67%) |
Jul 24, 2017 | 45.28 | 45.28 | 44.22 | 44.98 | 52,418 | -0.29(-0.65%) |
Jul 21, 2017 | 45.02 | 45.50 | 44.46 | 45.27 | 55,615 | +0.34(+0.76%) |
Jul 20, 2017 | 45.80 | 44.50 | 44.93 | 78,571 | -0.72(-1.59%) | |
Jul 19, 2017 | 45.28 | 45.86 | 45.09 | 45.66 | 19,154 | +0.39(+0.85%) |
Jul 18, 2017 | 44.06 | 45.53 | 43.87 | 45.27 | 55,019 | +0.76(+1.71%) |
Jul 17, 2017 | 44.21 | 44.63 | 44.09 | 44.51 | 15,483 | +0.40(+0.92%) |
Jul 14, 2017 | 44.66 | 43.70 | 44.11 | 15,755 | +0.13(+0.29%) | |
Jul 13, 2017 | 44.03 | 44.14 | 43.58 | 43.98 | 53,026 | +0.37(+0.84%) |
Jul 12, 2017 | 43.57 | 43.85 | 43.30 | 43.61 | 20,628 | +0.05(+0.11%) |
Jul 11, 2017 | 43.75 | 44.38 | 40.80 | 43.57 | 24,908 | -0.09(-0.21%) |
Jul 10, 2017 | 43.04 | 43.83 | 42.17 | 43.66 | 51,244 | +0.50(+1.17%) |
Jul 07, 2017 | 43.01 | 43.31 | 41.79 | 43.15 | 26,036 | +0.41(+0.96%) |
Jul 06, 2017 | 42.72 | 43.37 | 42.23 | 42.74 | 21,062 | -0.31(-0.72%) |
Jul 05, 2017 | 43.58 | 43.58 | 42.49 | 43.05 | 26,279 | -0.77(-1.76%) |