Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.93 | 58.86 | 57.87 | 58.70 | 954,381 | +0.93(+1.62%) |
Aug 30, 2017 | 56.84 | 57.77 | 56.70 | 57.76 | 685,742 | +0.77(+1.35%) |
Aug 29, 2017 | 56.56 | 57.12 | 56.50 | 57.00 | 394,267 | +0.19(+0.34%) |
Aug 28, 2017 | 57.52 | 57.74 | 56.73 | 56.80 | 503,103 | -0.72(-1.26%) |
Aug 25, 2017 | 56.96 | 57.91 | 56.95 | 57.52 | 981,455 | +0.67(+1.17%) |
Aug 24, 2017 | 56.55 | 56.95 | 56.45 | 56.86 | 527,502 | +0.32(+0.57%) |
Aug 23, 2017 | 55.91 | 56.73 | 55.91 | 56.53 | 510,239 | +0.42(+0.74%) |
Aug 22, 2017 | 55.94 | 56.25 | 55.71 | 56.12 | 685,455 | +0.52(+0.93%) |
Aug 21, 2017 | 55.72 | 55.93 | 55.18 | 55.60 | 543,324 | -0.15(-0.26%) |
Aug 18, 2017 | 56.62 | 56.86 | 55.74 | 55.75 | 688,234 | -0.97(-1.71%) |
Aug 17, 2017 | 56.86 | 57.21 | 56.66 | 56.72 | 806,302 | -0.40(-0.70%) |
Aug 16, 2017 | 57.00 | 57.46 | 56.96 | 57.11 | 324,173 | +0.18(+0.31%) |
Aug 15, 2017 | 57.16 | 57.43 | 56.90 | 56.94 | 536,823 | -0.48(-0.84%) |
Aug 14, 2017 | 57.37 | 57.59 | 56.94 | 57.42 | 433,990 | +1.05(+1.87%) |
Aug 11, 2017 | 56.31 | 56.52 | 56.07 | 56.37 | 586,271 | +0.26(+0.46%) |
Aug 10, 2017 | 57.77 | 57.87 | 56.04 | 56.11 | 627,249 | -1.97(-3.39%) |
Aug 09, 2017 | 58.65 | 58.73 | 57.71 | 58.07 | 627,991 | -0.85(-1.44%) |
Aug 08, 2017 | 58.75 | 59.29 | 58.71 | 58.92 | 512,029 | +0.02(+0.03%) |
Aug 07, 2017 | 58.27 | 58.97 | 58.07 | 58.91 | 728,630 | +0.47(+0.81%) |
Aug 04, 2017 | 59.12 | 59.41 | 58.42 | 58.43 | 603,921 | -0.97(-1.63%) |
Aug 03, 2017 | 59.56 | 60.36 | 59.02 | 59.40 | 1,060,456 | +0.49(+0.83%) |
Aug 02, 2017 | 59.26 | 59.33 | 58.54 | 58.91 | 776,317 | -0.14(-0.23%) |
Aug 01, 2017 | 58.91 | 59.07 | 58.50 | 59.05 | 844,473 | +0.50(+0.85%) |
Jul 31, 2017 | 58.61 | 58.94 | 58.53 | 58.55 | 557,797 | +0.06(+0.09%) |
Jul 28, 2017 | 58.37 | 58.58 | 58.03 | 58.50 | 398,575 | +0.01(+0.02%) |
Jul 27, 2017 | 59.16 | 59.29 | 58.06 | 58.49 | 486,790 | -0.53(-0.89%) |
Jul 26, 2017 | 59.07 | 59.07 | 58.57 | 59.02 | 329,133 | +0.12(+0.20%) |
Jul 25, 2017 | 58.62 | 59.12 | 58.18 | 58.90 | 775,666 | +0.27(+0.46%) |
Jul 24, 2017 | 58.16 | 58.96 | 58.12 | 58.63 | 594,866 | -0.01(-0.02%) |
Jul 21, 2017 | 58.73 | 58.77 | 58.11 | 58.64 | 713,536 | -0.14(-0.24%) |
Jul 20, 2017 | 59.36 | 58.54 | 58.78 | 686,931 | -0.36(-0.61%) | |
Jul 19, 2017 | 58.67 | 59.56 | 58.67 | 59.14 | 658,997 | +0.43(+0.74%) |
Jul 18, 2017 | 58.66 | 58.93 | 58.27 | 58.70 | 763,347 | -0.12(-0.20%) |
Jul 17, 2017 | 58.62 | 58.94 | 58.32 | 58.82 | 533,506 | +0.15(+0.25%) |
Jul 14, 2017 | 58.47 | 58.87 | 57.93 | 58.67 | 1,064,933 | +0.19(+0.33%) |
Jul 13, 2017 | 58.66 | 59.07 | 58.33 | 58.48 | 720,282 | -0.09(-0.16%) |
Jul 12, 2017 | 58.34 | 59.08 | 58.34 | 58.57 | 574,567 | +0.20(+0.35%) |
Jul 11, 2017 | 57.60 | 58.55 | 57.60 | 58.37 | 778,352 | +0.55(+0.96%) |
Jul 10, 2017 | 57.51 | 58.02 | 57.50 | 57.82 | 777,196 | +0.25(+0.43%) |
Jul 07, 2017 | 56.66 | 57.70 | 56.57 | 57.57 | 1,178,990 | +1.04(+1.85%) |
Jul 06, 2017 | 57.62 | 57.79 | 56.44 | 56.52 | 1,390,999 | -1.62(-2.79%) |
Jul 05, 2017 | 58.00 | 58.54 | 57.84 | 58.15 | 838,050 | +0.21(+0.37%) |
Jul 03, 2017 | 57.74 | 58.71 | 57.74 | 57.94 | 369,297 | +0.21(+0.37%) |
Jun 30, 2017 | 58.28 | 58.52 | 57.70 | 57.72 | 964,952 | -0.31(-0.54%) |
Jun 29, 2017 | 58.51 | 58.51 | 57.47 | 58.04 | 687,162 | -0.50(-0.85%) |
Jun 28, 2017 | 58.29 | 58.78 | 57.87 | 58.54 | 931,315 | +0.47(+0.81%) |
Jun 27, 2017 | 59.04 | 59.74 | 58.05 | 58.06 | 1,104,958 | -1.62(-2.71%) |
Jun 26, 2017 | 60.84 | 61.23 | 59.45 | 59.68 | 1,120,943 | -0.53(-0.87%) |
Jun 23, 2017 | 60.44 | 60.21 | 2,395,163 | +1.89(+3.25%) | ||
Jun 22, 2017 | 58.01 | 58.36 | 57.59 | 58.31 | 722,341 | +0.37(+0.64%) |
Jun 21, 2017 | 58.19 | 58.29 | 57.80 | 57.94 | 595,497 | -0.11(-0.19%) |
Jun 20, 2017 | 57.56 | 58.31 | 57.40 | 58.06 | 874,440 | +0.33(+0.58%) |
Jun 19, 2017 | 57.55 | 57.80 | 57.00 | 57.72 | 913,400 | +0.54(+0.95%) |
Jun 16, 2017 | 57.28 | 57.36 | 56.93 | 57.18 | 1,272,928 | -0.11(-0.19%) |
Jun 15, 2017 | 56.51 | 57.31 | 56.17 | 57.29 | 905,853 | +0.37(+0.65%) |
Jun 14, 2017 | 56.62 | 57.16 | 56.34 | 56.92 | 894,728 | +0.09(+0.16%) |
Jun 13, 2017 | 56.38 | 57.02 | 56.29 | 56.83 | 1,089,915 | +0.54(+0.95%) |
Jun 12, 2017 | 55.58 | 56.51 | 54.97 | 56.29 | 1,393,697 | +0.18(+0.31%) |
Jun 09, 2017 | 58.04 | 58.34 | 55.94 | 56.12 | 1,038,309 | -1.71(-2.95%) |
Jun 08, 2017 | 57.40 | 58.07 | 56.77 | 57.82 | 1,131,533 | +0.57(+1.00%) |
Jun 07, 2017 | 56.93 | 57.58 | 56.80 | 57.25 | 1,068,867 | +0.58(+1.03%) |
Jun 06, 2017 | 56.33 | 56.85 | 56.27 | 56.67 | 616,192 | +0.14(+0.24%) |
Jun 05, 2017 | 56.51 | 56.81 | 55.54 | 56.53 | 757,350 | +0.00(+0.00%) |
Jun 02, 2017 | 56.25 | 56.86 | 56.15 | 56.53 | 821,840 | +0.11(+0.20%) |