Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.01 | 58.67 | 57.91 | 58.15 | 97,438 | +0.33(+0.57%) |
Aug 30, 2017 | 57.49 | 58.01 | 57.30 | 57.82 | 95,742 | +0.32(+0.56%) |
Aug 29, 2017 | 56.75 | 57.73 | 56.51 | 57.50 | 227,567 | +0.47(+0.82%) |
Aug 28, 2017 | 58.53 | 58.70 | 55.57 | 57.03 | 416,286 | -1.27(-2.18%) |
Aug 25, 2017 | 58.39 | 59.28 | 58.16 | 58.30 | 76,726 | +0.14(+0.24%) |
Aug 24, 2017 | 58.81 | 58.95 | 58.06 | 58.16 | 70,967 | -0.47(-0.80%) |
Aug 23, 2017 | 58.77 | 59.00 | 58.63 | 58.63 | 69,388 | -0.42(-0.72%) |
Aug 22, 2017 | 59.10 | 59.33 | 58.91 | 59.05 | 53,851 | +0.19(+0.32%) |
Aug 21, 2017 | 58.86 | 59.33 | 58.80 | 58.86 | 101,509 | +0.00(+0.00%) |
Aug 18, 2017 | 58.67 | 59.33 | 58.67 | 58.86 | 87,148 | -0.28(-0.48%) |
Aug 17, 2017 | 60.60 | 60.69 | 59.10 | 59.14 | 71,519 | -1.69(-2.78%) |
Aug 16, 2017 | 60.69 | 61.77 | 60.65 | 60.83 | 76,718 | +0.23(+0.39%) |
Aug 15, 2017 | 61.21 | 61.68 | 60.41 | 60.60 | 65,742 | -0.47(-0.77%) |
Aug 14, 2017 | 60.22 | 61.16 | 60.22 | 61.07 | 85,532 | +1.03(+1.72%) |
Aug 11, 2017 | 60.27 | 60.32 | 59.47 | 60.03 | 148,848 | -0.14(-0.23%) |
Aug 10, 2017 | 61.02 | 61.26 | 60.18 | 60.18 | 69,945 | -1.03(-1.69%) |
Aug 09, 2017 | 61.82 | 61.82 | 60.93 | 61.21 | 114,263 | -0.70(-1.14%) |
Aug 08, 2017 | 61.44 | 62.57 | 61.26 | 61.91 | 111,105 | +0.28(+0.46%) |
Aug 07, 2017 | 62.01 | 62.01 | 60.36 | 61.63 | 163,114 | -0.56(-0.91%) |
Aug 04, 2017 | 62.90 | 63.18 | 61.21 | 62.20 | 143,856 | -0.42(-0.68%) |
Aug 03, 2017 | 61.54 | 63.23 | 60.58 | 62.62 | 127,562 | +2.02(+3.33%) |
Aug 02, 2017 | 59.80 | 60.79 | 59.66 | 60.60 | 105,574 | +0.80(+1.34%) |
Aug 01, 2017 | 60.74 | 60.74 | 59.71 | 59.80 | 90,172 | -0.70(-1.16%) |
Jul 31, 2017 | 60.79 | 60.79 | 60.18 | 60.50 | 85,775 | +0.05(+0.08%) |
Jul 28, 2017 | 60.18 | 60.79 | 60.03 | 60.46 | 86,099 | +0.33(+0.55%) |
Jul 27, 2017 | 60.36 | 60.36 | 59.66 | 60.13 | 53,688 | +0.05(+0.08%) |
Jul 26, 2017 | 60.93 | 60.93 | 60.08 | 60.08 | 70,488 | -0.70(-1.16%) |
Jul 25, 2017 | 60.69 | 61.12 | 60.50 | 60.79 | 58,003 | +0.47(+0.78%) |
Jul 24, 2017 | 60.60 | 60.60 | 59.75 | 60.32 | 73,411 | -0.38(-0.62%) |
Jul 21, 2017 | 61.35 | 61.44 | 60.60 | 60.69 | 99,044 | -0.33(-0.54%) |
Jul 20, 2017 | 60.93 | 61.02 | 60.29 | 61.02 | 117,155 | +0.05(+0.08%) |
Jul 19, 2017 | 59.94 | 61.07 | 59.94 | 60.97 | 156,411 | +1.03(+1.72%) |
Jul 18, 2017 | 59.94 | 60.32 | 59.75 | 59.94 | 106,882 | -0.23(-0.39%) |
Jul 17, 2017 | 59.66 | 60.27 | 59.42 | 60.18 | 114,447 | +0.42(+0.71%) |
Jul 14, 2017 | 59.47 | 59.94 | 59.19 | 59.75 | 118,041 | +0.33(+0.55%) |
Jul 13, 2017 | 58.95 | 59.66 | 58.95 | 59.42 | 104,512 | +0.52(+0.88%) |
Jul 12, 2017 | 59.38 | 59.75 | 58.67 | 58.91 | 88,242 | +0.00(+0.00%) |
Jul 11, 2017 | 58.63 | 59.59 | 58.27 | 58.91 | 88,826 | +0.14(+0.24%) |
Jul 10, 2017 | 58.91 | 59.33 | 58.39 | 58.77 | 66,424 | -0.38(-0.64%) |
Jul 07, 2017 | 58.63 | 59.28 | 58.20 | 59.14 | 79,377 | +0.56(+0.96%) |
Jul 06, 2017 | 58.25 | 59.28 | 58.25 | 58.58 | 87,090 | -0.14(-0.24%) |
Jul 05, 2017 | 59.19 | 59.21 | 58.20 | 58.72 | 99,637 | -0.47(-0.79%) |
Jul 03, 2017 | 59.66 | 59.85 | 59.10 | 59.19 | 59,782 | -0.19(-0.32%) |
Jun 30, 2017 | 58.53 | 59.61 | 58.53 | 59.38 | 144,504 | +0.85(+1.44%) |
Jun 29, 2017 | 58.77 | 59.10 | 57.73 | 58.53 | 95,855 | -0.23(-0.40%) |
Jun 28, 2017 | 58.67 | 59.24 | 58.11 | 58.77 | 93,450 | +0.61(+1.05%) |
Jun 27, 2017 | 58.34 | 58.58 | 58.11 | 58.16 | 124,449 | -0.09(-0.16%) |
Jun 26, 2017 | 58.25 | 58.58 | 58.02 | 58.25 | 95,529 | +0.19(+0.32%) |
Jun 23, 2017 | 57.40 | 58.20 | 57.40 | 58.06 | 357,518 | +0.66(+1.15%) |
Jun 22, 2017 | 56.89 | 57.73 | 56.65 | 57.40 | 173,976 | +0.42(+0.74%) |
Jun 21, 2017 | 58.48 | 58.48 | 56.84 | 56.98 | 89,145 | -1.22(-2.10%) |
Jun 20, 2017 | 58.67 | 58.91 | 57.92 | 58.20 | 70,051 | -0.70(-1.20%) |
Jun 19, 2017 | 59.10 | 59.24 | 58.72 | 58.91 | 93,117 | -0.14(-0.24%) |
Jun 16, 2017 | 59.05 | 59.52 | 58.91 | 59.05 | 273,664 | -0.56(-0.95%) |
Jun 15, 2017 | 59.05 | 60.03 | 59.05 | 59.61 | 61,665 | -0.33(-0.55%) |
Jun 14, 2017 | 60.27 | 60.41 | 59.57 | 59.94 | 102,661 | -0.19(-0.31%) |
Jun 13, 2017 | 60.60 | 60.88 | 59.57 | 60.13 | 107,750 | -0.38(-0.62%) |
Jun 12, 2017 | 60.60 | 61.35 | 60.27 | 60.50 | 99,582 | -0.19(-0.31%) |
Jun 09, 2017 | 60.65 | 60.97 | 60.41 | 60.69 | 134,784 | +0.09(+0.16%) |
Jun 08, 2017 | 59.85 | 60.79 | 59.61 | 60.60 | 160,033 | +0.70(+1.18%) |
Jun 07, 2017 | 60.08 | 60.27 | 59.71 | 59.89 | 114,977 | -0.14(-0.23%) |
Jun 06, 2017 | 59.47 | 60.18 | 59.07 | 60.03 | 120,285 | +0.09(+0.16%) |
Jun 05, 2017 | 59.52 | 61.02 | 59.52 | 59.94 | 174,526 | +0.28(+0.47%) |
Jun 02, 2017 | 59.14 | 60.97 | 59.14 | 59.66 | 158,002 | +0.66(+1.11%) |