Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.59 | 60.02 | 59.59 | 59.82 | 12,403 | +0.29(+0.49%) |
Sep 28, 2017 | 59.34 | 59.68 | 59.34 | 59.53 | 11,286 | -0.62(-1.03%) |
Sep 27, 2017 | 60.39 | 60.40 | 59.97 | 60.15 | 10,502 | +0.09(+0.15%) |
Sep 26, 2017 | 60.92 | 60.97 | 60.06 | 60.06 | 16,118 | +1.66(+2.84%) |
Sep 25, 2017 | 58.78 | 58.78 | 58.37 | 58.40 | 11,339 | -1.44(-2.41%) |
Sep 22, 2017 | 60.11 | 60.11 | 59.76 | 59.84 | 8,310 | -0.82(-1.35%) |
Sep 21, 2017 | 60.68 | 60.84 | 60.31 | 60.66 | 16,539 | +0.18(+0.30%) |
Sep 20, 2017 | 60.68 | 60.68 | 60.01 | 60.48 | 16,013 | -0.21(-0.35%) |
Sep 19, 2017 | 60.56 | 60.82 | 60.42 | 60.69 | 16,338 | -0.32(-0.52%) |
Sep 18, 2017 | 60.95 | 61.25 | 60.72 | 61.01 | 15,942 | -0.22(-0.36%) |
Sep 15, 2017 | 61.40 | 61.45 | 60.91 | 61.23 | 27,603 | -0.61(-0.99%) |
Sep 14, 2017 | 61.79 | 61.89 | 61.43 | 61.84 | 13,010 | +0.30(+0.49%) |
Sep 13, 2017 | 61.69 | 61.70 | 61.22 | 61.54 | 15,939 | +0.45(+0.74%) |
Sep 12, 2017 | 61.46 | 62.16 | 61.09 | 61.09 | 22,800 | -1.14(-1.83%) |
Sep 11, 2017 | 62.00 | 62.23 | 61.69 | 62.23 | 20,768 | -0.22(-0.35%) |
Sep 08, 2017 | 62.56 | 62.56 | 62.16 | 62.45 | 15,006 | +1.37(+2.24%) |
Sep 07, 2017 | 60.73 | 61.27 | 60.73 | 61.08 | 16,175 | +0.44(+0.73%) |
Sep 06, 2017 | 60.46 | 60.64 | 60.43 | 60.64 | 15,689 | +0.13(+0.21%) |
Sep 05, 2017 | 60.59 | 60.59 | 60.10 | 60.51 | 20,291 | -2.15(-3.43%) |
Sep 01, 2017 | 62.46 | 62.69 | 62.39 | 62.66 | 21,284 | -0.04(-0.06%) |
Aug 31, 2017 | 62.58 | 62.72 | 62.55 | 62.70 | 14,064 | +0.09(+0.14%) |
Aug 30, 2017 | 62.75 | 62.75 | 62.21 | 62.61 | 13,277 | +1.82(+2.99%) |
Aug 29, 2017 | 60.52 | 60.80 | 60.52 | 60.79 | 17,097 | +0.47(+0.78%) |
Aug 28, 2017 | 60.43 | 60.59 | 60.29 | 60.32 | 15,089 | +0.16(+0.27%) |
Aug 25, 2017 | 60.37 | 60.49 | 60.16 | 60.16 | 20,239 | +0.52(+0.87%) |
Aug 24, 2017 | 60.15 | 60.15 | 59.46 | 59.64 | 20,720 | -1.61(-2.63%) |
Aug 23, 2017 | 61.18 | 61.33 | 60.91 | 61.25 | 22,489 | +0.18(+0.29%) |
Aug 22, 2017 | 60.71 | 61.10 | 60.71 | 61.07 | 20,542 | +0.23(+0.38%) |
Aug 21, 2017 | 60.59 | 60.92 | 60.50 | 60.84 | 22,524 | +0.22(+0.36%) |
Aug 18, 2017 | 60.53 | 60.70 | 60.09 | 60.62 | 9,058 | -0.21(-0.35%) |
Aug 17, 2017 | 60.90 | 61.53 | 60.81 | 60.83 | 22,611 | +2.08(+3.54%) |
Aug 16, 2017 | 59.42 | 59.42 | 58.53 | 58.75 | 19,325 | -0.83(-1.39%) |
Aug 15, 2017 | 59.59 | 59.77 | 59.45 | 59.58 | 30,980 | +0.06(+0.10%) |
Aug 14, 2017 | 59.42 | 59.52 | 59.22 | 59.52 | 12,633 | +0.63(+1.07%) |
Aug 11, 2017 | 58.97 | 59.24 | 58.89 | 58.89 | 20,462 | -0.61(-1.03%) |
Aug 10, 2017 | 60.22 | 60.22 | 59.50 | 59.50 | 16,243 | -1.12(-1.85%) |
Aug 09, 2017 | 60.85 | 60.85 | 60.46 | 60.62 | 17,713 | -0.08(-0.13%) |
Aug 08, 2017 | 60.90 | 61.00 | 60.57 | 60.70 | 15,984 | -0.58(-0.95%) |
Aug 07, 2017 | 60.90 | 61.40 | 60.76 | 61.28 | 31,759 | +3.69(+6.41%) |
Aug 04, 2017 | 57.53 | 57.74 | 57.16 | 57.59 | 21,818 | +0.67(+1.18%) |
Aug 03, 2017 | 56.86 | 56.95 | 56.60 | 56.92 | 21,646 | -0.73(-1.27%) |
Aug 02, 2017 | 57.80 | 58.02 | 57.50 | 57.65 | 26,841 | +0.74(+1.30%) |
Aug 01, 2017 | 57.41 | 57.41 | 56.91 | 56.91 | 15,480 | -0.37(-0.65%) |
Jul 31, 2017 | 57.25 | 57.28 | 57.07 | 57.28 | 16,785 | +0.29(+0.51%) |
Jul 28, 2017 | 56.65 | 56.99 | 56.65 | 56.99 | 17,706 | +0.46(+0.81%) |
Jul 27, 2017 | 56.79 | 56.87 | 56.30 | 56.53 | 24,840 | +0.07(+0.12%) |
Jul 26, 2017 | 56.06 | 56.46 | 55.67 | 56.46 | 31,177 | +0.42(+0.75%) |
Jul 25, 2017 | 56.10 | 56.15 | 56.02 | 56.04 | 26,856 | -0.79(-1.39%) |
Jul 24, 2017 | 56.73 | 56.87 | 56.45 | 56.83 | 17,713 | -0.42(-0.73%) |
Jul 21, 2017 | 57.18 | 57.29 | 56.91 | 57.25 | 22,787 | +0.81(+1.44%) |
Jul 20, 2017 | 56.58 | 56.58 | 56.28 | 56.44 | 13,793 | -0.47(-0.83%) |
Jul 19, 2017 | 57.24 | 57.25 | 56.88 | 56.91 | 38,597 | -1.66(-2.83%) |
Jul 18, 2017 | 57.58 | 58.57 | 57.46 | 58.57 | 54,122 | +1.84(+3.24%) |
Jul 17, 2017 | 56.74 | 57.00 | 56.15 | 56.73 | 59,509 | -1.72(-2.94%) |
Jul 14, 2017 | 58.31 | 58.45 | 57.96 | 58.45 | 35,615 | +1.27(+2.22%) |
Jul 13, 2017 | 55.93 | 57.35 | 55.92 | 57.18 | 74,683 | +1.39(+2.49%) |
Jul 12, 2017 | 55.62 | 55.85 | 55.31 | 55.79 | 34,903 | +0.10(+0.18%) |
Jul 11, 2017 | 55.34 | 55.69 | 55.28 | 55.69 | 31,480 | +0.66(+1.20%) |
Jul 10, 2017 | 55.09 | 55.09 | 54.58 | 55.03 | 30,539 | -0.39(-0.70%) |
Jul 07, 2017 | 55.20 | 55.42 | 54.80 | 55.42 | 35,158 | +1.18(+2.18%) |
Jul 06, 2017 | 54.11 | 54.44 | 53.95 | 54.24 | 34,109 | +0.95(+1.78%) |
Jul 05, 2017 | 53.23 | 53.36 | 52.83 | 53.29 | 21,813 | -0.09(-0.17%) |