Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.88 | 58.53 | 57.78 | 58.02 | 97,661 | +0.33(+0.57%) |
Aug 30, 2017 | 57.36 | 57.88 | 57.17 | 57.69 | 95,961 | +0.32(+0.56%) |
Aug 29, 2017 | 56.62 | 57.60 | 56.38 | 57.37 | 228,087 | +0.47(+0.82%) |
Aug 28, 2017 | 58.40 | 58.56 | 55.45 | 56.90 | 417,238 | -1.27(-2.18%) |
Aug 25, 2017 | 58.26 | 59.15 | 58.02 | 58.16 | 76,902 | +0.14(+0.24%) |
Aug 24, 2017 | 58.68 | 58.82 | 57.93 | 58.02 | 71,129 | -0.47(-0.80%) |
Aug 23, 2017 | 58.63 | 58.87 | 58.49 | 58.49 | 69,547 | -0.42(-0.72%) |
Aug 22, 2017 | 58.96 | 59.20 | 58.77 | 58.91 | 53,974 | +0.19(+0.32%) |
Aug 21, 2017 | 58.73 | 59.20 | 58.67 | 58.73 | 101,741 | +0.00(+0.00%) |
Aug 18, 2017 | 58.54 | 59.20 | 58.54 | 58.73 | 87,347 | -0.28(-0.48%) |
Aug 17, 2017 | 60.46 | 60.55 | 58.96 | 59.01 | 71,683 | -1.69(-2.78%) |
Aug 16, 2017 | 60.55 | 61.63 | 60.51 | 60.69 | 76,893 | +0.23(+0.39%) |
Aug 15, 2017 | 61.07 | 61.54 | 60.27 | 60.46 | 65,892 | -0.47(-0.77%) |
Aug 14, 2017 | 60.09 | 61.02 | 60.09 | 60.93 | 85,727 | +1.03(+1.72%) |
Aug 11, 2017 | 60.13 | 60.18 | 59.34 | 59.90 | 149,188 | -0.14(-0.23%) |
Aug 10, 2017 | 60.88 | 61.12 | 60.04 | 60.04 | 70,105 | -1.03(-1.69%) |
Aug 09, 2017 | 61.68 | 61.68 | 60.79 | 61.07 | 114,524 | -0.70(-1.14%) |
Aug 08, 2017 | 61.30 | 62.43 | 61.12 | 61.77 | 111,359 | +0.28(+0.46%) |
Aug 07, 2017 | 61.87 | 61.87 | 60.23 | 61.49 | 163,487 | -0.56(-0.91%) |
Aug 04, 2017 | 62.76 | 63.04 | 61.07 | 62.05 | 144,184 | -0.42(-0.68%) |
Aug 03, 2017 | 61.40 | 63.09 | 60.45 | 62.48 | 127,854 | +2.02(+3.33%) |
Aug 02, 2017 | 59.66 | 60.65 | 59.52 | 60.46 | 105,815 | +0.80(+1.34%) |
Aug 01, 2017 | 60.60 | 60.60 | 59.57 | 59.66 | 90,378 | -0.70(-1.16%) |
Jul 31, 2017 | 60.65 | 60.65 | 60.04 | 60.37 | 85,971 | +0.05(+0.08%) |
Jul 28, 2017 | 60.04 | 60.65 | 59.90 | 60.32 | 86,296 | +0.33(+0.55%) |
Jul 27, 2017 | 60.23 | 60.23 | 59.52 | 59.99 | 53,811 | +0.05(+0.08%) |
Jul 26, 2017 | 60.79 | 60.79 | 59.95 | 59.95 | 70,649 | -0.70(-1.16%) |
Jul 25, 2017 | 60.55 | 60.98 | 60.37 | 60.65 | 58,135 | +0.47(+0.78%) |
Jul 24, 2017 | 60.46 | 60.46 | 59.62 | 60.18 | 73,579 | -0.38(-0.62%) |
Jul 21, 2017 | 61.21 | 61.30 | 60.46 | 60.55 | 99,271 | -0.33(-0.54%) |
Jul 20, 2017 | 60.79 | 60.88 | 60.16 | 60.88 | 117,422 | +0.05(+0.08%) |
Jul 19, 2017 | 59.80 | 60.93 | 59.80 | 60.84 | 156,769 | +1.03(+1.72%) |
Jul 18, 2017 | 59.80 | 60.18 | 59.62 | 59.80 | 107,127 | -0.23(-0.39%) |
Jul 17, 2017 | 59.52 | 60.13 | 59.29 | 60.04 | 114,708 | +0.42(+0.71%) |
Jul 14, 2017 | 59.34 | 59.80 | 59.05 | 59.62 | 118,311 | +0.33(+0.55%) |
Jul 13, 2017 | 58.82 | 59.52 | 58.82 | 59.29 | 104,751 | +0.52(+0.88%) |
Jul 12, 2017 | 59.24 | 59.62 | 58.54 | 58.77 | 88,444 | +0.00(+0.00%) |
Jul 11, 2017 | 58.49 | 59.45 | 58.14 | 58.77 | 89,029 | +0.14(+0.24%) |
Jul 10, 2017 | 58.77 | 59.20 | 58.26 | 58.63 | 66,576 | -0.37(-0.64%) |
Jul 07, 2017 | 58.49 | 59.15 | 58.07 | 59.01 | 79,558 | +0.56(+0.96%) |
Jul 06, 2017 | 58.12 | 59.15 | 58.12 | 58.45 | 87,289 | -0.14(-0.24%) |
Jul 05, 2017 | 59.05 | 59.08 | 58.07 | 58.59 | 99,865 | -0.47(-0.79%) |
Jul 03, 2017 | 59.52 | 59.71 | 58.96 | 59.05 | 59,919 | -0.19(-0.32%) |
Jun 30, 2017 | 58.40 | 59.48 | 58.40 | 59.24 | 144,834 | +0.84(+1.44%) |
Jun 29, 2017 | 58.63 | 58.96 | 57.60 | 58.40 | 96,074 | -0.23(-0.40%) |
Jun 28, 2017 | 58.54 | 59.10 | 57.97 | 58.63 | 93,663 | +0.61(+1.05%) |
Jun 27, 2017 | 58.21 | 58.45 | 57.98 | 58.02 | 124,733 | -0.09(-0.16%) |
Jun 26, 2017 | 58.12 | 58.45 | 57.88 | 58.12 | 95,747 | +0.19(+0.32%) |
Jun 23, 2017 | 57.27 | 58.07 | 57.27 | 57.93 | 358,335 | +0.66(+1.15%) |
Jun 22, 2017 | 56.76 | 57.60 | 56.52 | 57.27 | 174,374 | +0.42(+0.74%) |
Jun 21, 2017 | 58.35 | 58.35 | 56.71 | 56.85 | 89,349 | -1.22(-2.10%) |
Jun 20, 2017 | 58.54 | 58.77 | 57.79 | 58.07 | 70,211 | -0.70(-1.20%) |
Jun 19, 2017 | 58.96 | 59.10 | 58.59 | 58.77 | 93,329 | -0.14(-0.24%) |
Jun 16, 2017 | 58.91 | 59.38 | 58.77 | 58.91 | 274,290 | -0.56(-0.95%) |
Jun 15, 2017 | 58.91 | 59.90 | 58.91 | 59.48 | 61,806 | -0.33(-0.55%) |
Jun 14, 2017 | 60.13 | 60.27 | 59.43 | 59.80 | 102,896 | -0.19(-0.31%) |
Jun 13, 2017 | 60.46 | 60.74 | 59.43 | 59.99 | 107,996 | -0.37(-0.62%) |
Jun 12, 2017 | 60.46 | 61.21 | 60.13 | 60.37 | 99,809 | -0.19(-0.31%) |
Jun 09, 2017 | 60.51 | 60.84 | 60.27 | 60.55 | 135,092 | +0.09(+0.16%) |
Jun 08, 2017 | 59.71 | 60.65 | 59.48 | 60.46 | 160,399 | +0.70(+1.18%) |
Jun 07, 2017 | 59.95 | 60.13 | 59.57 | 59.76 | 115,240 | -0.14(-0.23%) |
Jun 06, 2017 | 59.34 | 60.04 | 58.94 | 59.90 | 120,560 | +0.09(+0.16%) |
Jun 05, 2017 | 59.38 | 60.88 | 59.38 | 59.80 | 174,925 | +0.28(+0.47%) |
Jun 02, 2017 | 59.01 | 60.84 | 59.01 | 59.52 | 158,363 | +0.66(+1.11%) |