Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.17 | 63.03 | 61.81 | 62.97 | 156,361 | +0.90(+1.45%) |
Aug 30, 2017 | 61.78 | 62.22 | 61.03 | 62.07 | 179,381 | +0.19(+0.31%) |
Aug 29, 2017 | 61.40 | 62.12 | 60.75 | 61.88 | 154,392 | +0.09(+0.15%) |
Aug 28, 2017 | 61.77 | 62.27 | 60.76 | 61.79 | 200,076 | +0.43(+0.70%) |
Aug 25, 2017 | 61.34 | 62.17 | 61.16 | 61.36 | 175,435 | +0.22(+0.36%) |
Aug 24, 2017 | 60.49 | 61.63 | 60.16 | 61.14 | 321,832 | +1.14(+1.90%) |
Aug 23, 2017 | 59.50 | 62.01 | 59.50 | 60.00 | 961,872 | +3.61(+6.40%) |
Aug 22, 2017 | 56.16 | 56.39 | 55.84 | 56.39 | 105,179 | +0.53(+0.95%) |
Aug 21, 2017 | 55.84 | 56.28 | 55.41 | 55.86 | 128,457 | -0.07(-0.13%) |
Aug 18, 2017 | 55.19 | 56.25 | 55.07 | 55.93 | 175,161 | +0.19(+0.34%) |
Aug 17, 2017 | 56.87 | 57.28 | 55.20 | 55.74 | 168,170 | -1.27(-2.23%) |
Aug 16, 2017 | 56.99 | 57.39 | 56.64 | 57.01 | 253,467 | +0.13(+0.23%) |
Aug 15, 2017 | 57.23 | 57.23 | 56.70 | 56.88 | 150,081 | -0.34(-0.59%) |
Aug 14, 2017 | 57.47 | 57.47 | 56.88 | 57.22 | 187,611 | +0.28(+0.49%) |
Aug 11, 2017 | 56.28 | 57.37 | 55.25 | 56.94 | 223,777 | +0.36(+0.64%) |
Aug 10, 2017 | 57.84 | 58.20 | 56.54 | 56.58 | 160,177 | -1.42(-2.45%) |
Aug 09, 2017 | 59.22 | 59.24 | 57.90 | 58.00 | 177,723 | -1.47(-2.47%) |
Aug 08, 2017 | 60.13 | 60.33 | 59.00 | 59.47 | 279,041 | -0.43(-0.72%) |
Aug 07, 2017 | 61.28 | 61.80 | 59.67 | 59.90 | 247,879 | -1.50(-2.44%) |
Aug 04, 2017 | 59.66 | 62.15 | 58.78 | 61.40 | 389,104 | +2.69(+4.58%) |
Aug 03, 2017 | 59.70 | 59.70 | 57.42 | 58.71 | 251,411 | -0.39(-0.66%) |
Aug 02, 2017 | 59.14 | 59.26 | 58.23 | 59.10 | 170,437 | -0.02(-0.03%) |
Aug 01, 2017 | 58.64 | 59.87 | 58.63 | 59.12 | 287,603 | +0.62(+1.06%) |
Jul 31, 2017 | 59.06 | 59.22 | 57.95 | 58.50 | 217,683 | -0.48(-0.81%) |
Jul 28, 2017 | 58.30 | 59.69 | 58.03 | 58.98 | 147,009 | +0.37(+0.63%) |
Jul 27, 2017 | 58.58 | 58.99 | 58.09 | 58.61 | 196,693 | +0.27(+0.46%) |
Jul 26, 2017 | 58.35 | 58.44 | 56.96 | 58.34 | 190,342 | +0.05(+0.09%) |
Jul 25, 2017 | 57.15 | 58.36 | 56.71 | 58.29 | 199,895 | +1.38(+2.42%) |
Jul 24, 2017 | 57.52 | 57.61 | 56.74 | 56.91 | 173,813 | -0.60(-1.04%) |
Jul 21, 2017 | 58.49 | 59.03 | 57.35 | 57.51 | 174,609 | -0.37(-0.64%) |
Jul 20, 2017 | 58.28 | 58.56 | 57.65 | 57.88 | 120,477 | -0.43(-0.74%) |
Jul 19, 2017 | 58.13 | 58.41 | 57.87 | 58.31 | 148,279 | +0.25(+0.43%) |
Jul 18, 2017 | 58.23 | 58.92 | 57.83 | 58.06 | 285,247 | -0.29(-0.50%) |
Jul 17, 2017 | 57.73 | 59.00 | 57.72 | 58.35 | 288,344 | +0.80(+1.39%) |
Jul 14, 2017 | 57.28 | 57.88 | 57.22 | 57.55 | 117,926 | +0.13(+0.23%) |
Jul 13, 2017 | 57.65 | 57.80 | 56.30 | 57.42 | 137,549 | -0.15(-0.26%) |
Jul 12, 2017 | 57.63 | 58.05 | 57.27 | 57.57 | 128,741 | +0.36(+0.63%) |
Jul 11, 2017 | 57.41 | 58.53 | 56.40 | 57.21 | 177,912 | +0.00(+0.00%) |
Jul 10, 2017 | 56.99 | 57.57 | 56.53 | 57.21 | 149,973 | -0.14(-0.24%) |
Jul 07, 2017 | 55.98 | 57.39 | 55.80 | 57.35 | 135,103 | +1.37(+2.45%) |
Jul 06, 2017 | 56.09 | 56.82 | 55.63 | 55.98 | 146,558 | -0.67(-1.18%) |
Jul 05, 2017 | 57.08 | 57.50 | 56.16 | 56.65 | 155,783 | +0.07(+0.12%) |
Jul 03, 2017 | 57.98 | 58.14 | 56.36 | 56.58 | 95,090 | -0.82(-1.43%) |
Jun 30, 2017 | 56.14 | 57.77 | 56.00 | 57.40 | 177,887 | +1.18(+2.10%) |
Jun 29, 2017 | 56.77 | 57.08 | 55.40 | 56.22 | 198,742 | -0.53(-0.93%) |
Jun 28, 2017 | 54.17 | 56.76 | 54.01 | 56.75 | 207,855 | +3.06(+5.70%) |
Jun 27, 2017 | 54.32 | 54.43 | 53.62 | 53.69 | 151,625 | -0.86(-1.58%) |
Jun 26, 2017 | 55.05 | 55.56 | 53.90 | 54.55 | 264,525 | -0.63(-1.14%) |
Jun 23, 2017 | 54.80 | 55.83 | 54.62 | 55.18 | 380,504 | +0.30(+0.55%) |
Jun 22, 2017 | 55.30 | 55.77 | 54.60 | 54.88 | 173,673 | -0.43(-0.78%) |
Jun 21, 2017 | 56.69 | 57.13 | 55.23 | 55.31 | 266,209 | -1.31(-2.31%) |
Jun 20, 2017 | 56.45 | 57.12 | 55.70 | 56.62 | 508,515 | -0.12(-0.21%) |
Jun 19, 2017 | 57.31 | 58.11 | 56.69 | 56.74 | 157,094 | -0.36(-0.63%) |
Jun 16, 2017 | 56.80 | 57.50 | 56.54 | 57.10 | 324,555 | -0.22(-0.38%) |
Jun 15, 2017 | 57.66 | 57.81 | 56.92 | 57.32 | 145,263 | -0.60(-1.04%) |
Jun 14, 2017 | 58.93 | 58.93 | 57.23 | 57.92 | 122,008 | -0.96(-1.63%) |
Jun 13, 2017 | 59.13 | 59.70 | 58.48 | 58.88 | 152,321 | -0.15(-0.25%) |
Jun 12, 2017 | 60.00 | 60.28 | 58.55 | 59.03 | 136,054 | -0.95(-1.58%) |
Jun 09, 2017 | 59.39 | 60.52 | 59.37 | 59.98 | 230,468 | +0.64(+1.08%) |
Jun 08, 2017 | 57.58 | 59.72 | 57.39 | 59.34 | 177,658 | +1.72(+2.99%) |
Jun 07, 2017 | 57.68 | 57.77 | 56.84 | 57.62 | 249,383 | -0.15(-0.26%) |
Jun 06, 2017 | 57.42 | 58.05 | 57.02 | 57.77 | 112,050 | -0.06(-0.10%) |
Jun 05, 2017 | 59.22 | 59.31 | 57.73 | 57.83 | 149,935 | -1.43(-2.41%) |
Jun 02, 2017 | 58.76 | 60.04 | 58.43 | 59.26 | 197,105 | +0.69(+1.18%) |