Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.43 | 58.79 | 58.15 | 58.32 | 554,633 | -0.26(-0.44%) |
Sep 28, 2017 | 58.18 | 58.58 | 57.88 | 58.58 | 475,930 | +0.34(+0.59%) |
Sep 27, 2017 | 58.48 | 58.48 | 58.06 | 58.24 | 755,084 | +0.06(+0.11%) |
Sep 26, 2017 | 57.90 | 58.28 | 57.35 | 58.18 | 464,160 | +0.20(+0.35%) |
Sep 25, 2017 | 57.54 | 58.06 | 57.40 | 57.97 | 464,676 | +0.17(+0.29%) |
Sep 22, 2017 | 57.53 | 57.82 | 57.53 | 57.80 | 470,389 | +0.20(+0.35%) |
Sep 21, 2017 | 57.76 | 58.16 | 57.55 | 57.60 | 484,778 | -0.20(-0.34%) |
Sep 20, 2017 | 57.47 | 57.85 | 57.13 | 57.80 | 612,933 | +0.31(+0.54%) |
Sep 19, 2017 | 57.19 | 57.72 | 57.19 | 57.49 | 593,055 | +0.29(+0.50%) |
Sep 18, 2017 | 56.88 | 57.36 | 56.80 | 57.20 | 832,075 | +0.43(+0.75%) |
Sep 15, 2017 | 55.68 | 56.78 | 55.65 | 56.77 | 2,625,269 | +1.09(+1.95%) |
Sep 14, 2017 | 56.19 | 56.19 | 55.52 | 55.68 | 783,450 | -0.50(-0.88%) |
Sep 13, 2017 | 56.41 | 56.55 | 55.92 | 56.18 | 697,477 | -0.37(-0.66%) |
Sep 12, 2017 | 56.44 | 56.61 | 55.82 | 56.55 | 414,077 | +0.15(+0.27%) |
Sep 11, 2017 | 56.66 | 57.22 | 56.17 | 56.40 | 893,735 | +0.85(+1.52%) |
Sep 08, 2017 | 53.73 | 55.73 | 53.73 | 55.55 | 1,029,340 | +1.69(+3.14%) |
Sep 07, 2017 | 54.93 | 54.93 | 53.67 | 53.86 | 871,231 | -1.11(-2.01%) |
Sep 06, 2017 | 55.09 | 55.42 | 54.92 | 54.97 | 568,555 | -0.04(-0.07%) |
Sep 05, 2017 | 57.19 | 57.22 | 54.97 | 55.01 | 930,794 | -2.66(-4.61%) |
Sep 01, 2017 | 57.52 | 58.06 | 57.51 | 57.66 | 345,059 | +0.27(+0.46%) |
Aug 31, 2017 | 57.47 | 57.59 | 57.15 | 57.40 | 531,872 | +0.12(+0.21%) |
Aug 30, 2017 | 57.05 | 57.42 | 57.01 | 57.28 | 332,882 | +0.18(+0.32%) |
Aug 29, 2017 | 56.94 | 57.39 | 56.94 | 57.10 | 536,709 | -0.13(-0.23%) |
Aug 28, 2017 | 57.68 | 57.68 | 57.05 | 57.23 | 553,789 | -0.50(-0.86%) |
Aug 25, 2017 | 57.39 | 57.99 | 57.34 | 57.72 | 829,545 | +0.60(+1.06%) |
Aug 24, 2017 | 57.70 | 57.70 | 57.10 | 57.12 | 535,801 | -0.32(-0.56%) |
Aug 23, 2017 | 57.47 | 57.79 | 57.39 | 57.44 | 385,482 | -0.25(-0.44%) |
Aug 22, 2017 | 57.58 | 57.73 | 57.35 | 57.70 | 286,236 | +0.24(+0.41%) |
Aug 21, 2017 | 57.32 | 57.58 | 57.12 | 57.46 | 278,300 | +0.15(+0.26%) |
Aug 18, 2017 | 57.53 | 57.84 | 57.25 | 57.31 | 556,871 | -0.36(-0.62%) |
Aug 17, 2017 | 58.58 | 58.85 | 57.61 | 57.67 | 731,253 | -1.23(-2.09%) |
Aug 16, 2017 | 59.09 | 59.33 | 58.83 | 58.90 | 841,245 | -0.10(-0.17%) |
Aug 15, 2017 | 59.02 | 59.19 | 58.66 | 59.00 | 658,530 | +0.12(+0.20%) |
Aug 14, 2017 | 58.65 | 58.97 | 58.45 | 58.88 | 550,007 | +0.53(+0.91%) |
Aug 11, 2017 | 58.25 | 59.03 | 58.25 | 58.35 | 525,633 | -0.43(-0.73%) |
Aug 10, 2017 | 59.03 | 59.36 | 58.73 | 58.78 | 606,982 | -0.58(-0.97%) |
Aug 09, 2017 | 58.77 | 59.38 | 58.64 | 59.35 | 799,301 | +0.34(+0.58%) |
Aug 08, 2017 | 59.07 | 59.42 | 58.81 | 59.01 | 701,599 | -0.11(-0.19%) |
Aug 07, 2017 | 59.09 | 59.27 | 58.91 | 59.12 | 805,592 | +0.12(+0.21%) |
Aug 04, 2017 | 58.93 | 58.70 | 59.00 | 418,893 | +0.07(+0.12%) | |
Aug 03, 2017 | 59.25 | 59.37 | 58.54 | 58.93 | 707,382 | -0.21(-0.35%) |
Aug 02, 2017 | 58.28 | 59.52 | 58.09 | 59.13 | 692,652 | +1.67(+2.91%) |
Aug 01, 2017 | 57.39 | 57.48 | 57.06 | 57.46 | 570,922 | +0.29(+0.51%) |
Jul 31, 2017 | 57.10 | 57.35 | 56.83 | 57.17 | 520,846 | +0.17(+0.30%) |
Jul 28, 2017 | 56.14 | 57.09 | 56.14 | 57.00 | 441,603 | +0.77(+1.37%) |
Jul 27, 2017 | 56.77 | 56.77 | 56.02 | 56.22 | 743,632 | -0.56(-0.99%) |
Jul 26, 2017 | 57.79 | 57.91 | 56.64 | 56.79 | 579,416 | -1.15(-1.99%) |
Jul 25, 2017 | 57.57 | 58.02 | 57.57 | 57.94 | 851,531 | +0.63(+1.09%) |
Jul 24, 2017 | 56.79 | 57.37 | 56.79 | 57.31 | 373,924 | +0.60(+1.06%) |
Jul 21, 2017 | 56.82 | 56.94 | 56.56 | 56.71 | 349,040 | -0.20(-0.35%) |
Jul 20, 2017 | 56.75 | 57.14 | 56.59 | 56.91 | 1,078,905 | +0.20(+0.36%) |
Jul 19, 2017 | 56.28 | 56.71 | 56.24 | 56.70 | 517,634 | +0.58(+1.02%) |
Jul 18, 2017 | 56.32 | 56.45 | 55.85 | 56.13 | 1,071,205 | -0.43(-0.76%) |
Jul 17, 2017 | 56.11 | 56.65 | 55.81 | 56.56 | 390,117 | +0.35(+0.62%) |
Jul 14, 2017 | 56.10 | 56.41 | 55.98 | 56.21 | 421,956 | -0.11(-0.19%) |
Jul 13, 2017 | 55.97 | 56.37 | 55.81 | 56.31 | 405,472 | +0.39(+0.70%) |
Jul 12, 2017 | 55.98 | 56.35 | 55.84 | 55.93 | 568,805 | -0.00(-0.01%) |
Jul 11, 2017 | 56.89 | 57.09 | 55.82 | 55.93 | 1,118,864 | -1.04(-1.83%) |
Jul 10, 2017 | 57.00 | 57.27 | 56.80 | 56.97 | 435,540 | -0.11(-0.19%) |
Jul 07, 2017 | 56.74 | 57.12 | 56.45 | 57.08 | 606,558 | +0.46(+0.81%) |
Jul 06, 2017 | 57.07 | 57.24 | 56.50 | 56.62 | 710,361 | -0.53(-0.93%) |
Jul 05, 2017 | 57.00 | 57.35 | 56.69 | 57.15 | 748,692 | +0.13(+0.24%) |