Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.49 | 68.07 | 65.79 | 67.90 | 562,391 | +0.38(+0.57%) |
Sep 28, 2017 | 67.23 | 67.74 | 65.65 | 67.51 | 378,865 | -0.14(-0.21%) |
Sep 27, 2017 | 67.59 | 68.20 | 66.56 | 67.65 | 851,083 | +0.39(+0.59%) |
Sep 26, 2017 | 65.33 | 67.55 | 65.33 | 67.26 | 585,610 | +2.02(+3.10%) |
Sep 25, 2017 | 64.67 | 66.13 | 64.40 | 65.24 | 341,567 | +0.26(+0.40%) |
Sep 22, 2017 | 63.00 | 65.43 | 63.00 | 64.97 | 317,246 | +2.28(+3.63%) |
Sep 21, 2017 | 62.47 | 63.03 | 61.85 | 62.70 | 379,593 | +0.69(+1.12%) |
Sep 20, 2017 | 62.09 | 62.50 | 61.08 | 62.00 | 127,258 | -0.12(-0.20%) |
Sep 19, 2017 | 60.92 | 62.25 | 60.63 | 62.13 | 251,113 | +1.51(+2.49%) |
Sep 18, 2017 | 62.13 | 62.36 | 60.36 | 60.62 | 240,937 | -1.45(-2.34%) |
Sep 15, 2017 | 61.69 | 62.39 | 61.14 | 62.07 | 404,331 | +0.51(+0.82%) |
Sep 14, 2017 | 62.31 | 62.31 | 61.16 | 61.56 | 196,587 | -0.78(-1.25%) |
Sep 13, 2017 | 62.65 | 63.09 | 61.40 | 62.34 | 447,630 | -0.37(-0.58%) |
Sep 12, 2017 | 61.81 | 62.97 | 61.53 | 62.71 | 408,019 | +1.00(+1.63%) |
Sep 11, 2017 | 61.58 | 63.42 | 61.24 | 61.70 | 596,433 | +0.97(+1.60%) |
Sep 08, 2017 | 60.19 | 60.83 | 58.71 | 60.73 | 246,602 | +0.42(+0.70%) |
Sep 07, 2017 | 59.52 | 61.29 | 59.34 | 60.31 | 517,300 | +1.93(+3.31%) |
Sep 06, 2017 | 59.73 | 59.73 | 57.66 | 58.38 | 456,750 | -0.77(-1.30%) |
Sep 05, 2017 | 57.85 | 59.99 | 57.77 | 59.15 | 447,437 | +1.35(+2.33%) |
Sep 01, 2017 | 56.37 | 59.01 | 56.37 | 57.80 | 336,646 | +1.56(+2.77%) |
Aug 31, 2017 | 54.09 | 56.84 | 54.09 | 56.24 | 530,689 | +2.28(+4.22%) |
Aug 30, 2017 | 51.42 | 54.08 | 51.27 | 53.96 | 401,024 | +2.71(+5.28%) |
Aug 29, 2017 | 49.86 | 51.64 | 49.55 | 51.26 | 430,253 | +0.74(+1.46%) |
Aug 28, 2017 | 51.98 | 52.46 | 49.83 | 50.52 | 446,398 | -1.46(-2.80%) |
Aug 25, 2017 | 51.16 | 52.48 | 50.81 | 51.97 | 172,311 | +0.92(+1.81%) |
Aug 24, 2017 | 51.49 | 52.13 | 50.86 | 51.05 | 304,038 | +0.07(+0.13%) |
Aug 23, 2017 | 50.95 | 51.55 | 50.87 | 50.99 | 214,727 | -0.20(-0.38%) |
Aug 22, 2017 | 51.52 | 52.05 | 50.52 | 51.18 | 249,488 | -0.07(-0.15%) |
Aug 21, 2017 | 50.29 | 51.55 | 49.48 | 51.26 | 214,936 | +0.95(+1.89%) |
Aug 18, 2017 | 49.12 | 50.32 | 48.16 | 50.30 | 337,678 | +0.66(+1.33%) |
Aug 17, 2017 | 51.47 | 51.82 | 49.58 | 49.64 | 308,076 | -1.99(-3.85%) |
Aug 16, 2017 | 52.55 | 52.86 | 51.42 | 51.63 | 163,970 | -0.52(-1.00%) |
Aug 15, 2017 | 52.59 | 52.59 | 50.89 | 52.15 | 235,102 | -0.43(-0.82%) |
Aug 14, 2017 | 52.81 | 53.45 | 52.18 | 52.58 | 143,776 | +0.14(+0.27%) |
Aug 11, 2017 | 51.55 | 52.92 | 50.52 | 52.44 | 197,444 | -0.27(-0.51%) |
Aug 10, 2017 | 52.99 | 53.06 | 52.12 | 52.71 | 189,319 | -0.49(-0.93%) |
Aug 09, 2017 | 52.58 | 53.54 | 51.62 | 53.21 | 177,241 | +0.20(+0.37%) |
Aug 08, 2017 | 54.08 | 54.80 | 52.67 | 53.01 | 168,356 | -0.92(-1.71%) |
Aug 07, 2017 | 53.72 | 54.29 | 53.27 | 53.93 | 132,437 | +0.26(+0.49%) |
Aug 04, 2017 | 53.38 | 53.94 | 52.69 | 53.67 | 167,540 | +0.28(+0.52%) |
Aug 03, 2017 | 53.59 | 54.88 | 53.22 | 53.39 | 119,858 | -0.60(-1.11%) |
Aug 02, 2017 | 55.16 | 55.31 | 53.94 | 53.99 | 170,248 | -1.53(-2.76%) |
Aug 01, 2017 | 55.58 | 55.91 | 53.84 | 55.52 | 179,425 | -0.04(-0.07%) |
Jul 31, 2017 | 57.06 | 57.06 | 54.60 | 55.56 | 175,803 | -1.40(-2.46%) |
Jul 28, 2017 | 56.28 | 57.13 | 54.94 | 56.96 | 218,616 | +0.07(+0.13%) |
Jul 27, 2017 | 57.58 | 58.76 | 54.48 | 56.88 | 418,123 | +0.21(+0.38%) |
Jul 26, 2017 | 56.65 | 57.30 | 55.46 | 56.67 | 225,884 | +0.33(+0.58%) |
Jul 25, 2017 | 55.27 | 57.86 | 55.05 | 56.34 | 289,610 | +0.12(+0.22%) |
Jul 24, 2017 | 57.49 | 57.68 | 55.92 | 56.22 | 163,644 | -1.58(-2.73%) |
Jul 21, 2017 | 58.38 | 58.38 | 56.99 | 57.80 | 151,657 | -0.36(-0.63%) |
Jul 20, 2017 | 58.47 | 58.47 | 57.14 | 58.16 | 118,090 | -0.03(-0.05%) |
Jul 19, 2017 | 57.37 | 58.71 | 57.32 | 58.19 | 145,739 | +1.00(+1.75%) |
Jul 18, 2017 | 58.32 | 58.32 | 56.87 | 57.19 | 183,862 | -1.67(-2.84%) |
Jul 17, 2017 | 58.11 | 59.34 | 57.67 | 58.86 | 129,433 | +0.20(+0.33%) |
Jul 14, 2017 | 60.12 | 60.12 | 58.09 | 58.66 | 202,384 | -2.03(-3.35%) |
Jul 13, 2017 | 58.18 | 61.07 | 58.18 | 60.70 | 278,066 | +2.45(+4.21%) |
Jul 12, 2017 | 59.30 | 61.20 | 57.94 | 58.24 | 456,681 | +0.98(+1.71%) |
Jul 11, 2017 | 57.30 | 57.57 | 56.46 | 57.26 | 233,607 | +0.13(+0.23%) |
Jul 10, 2017 | 58.96 | 59.04 | 56.55 | 57.13 | 207,976 | -1.65(-2.81%) |
Jul 07, 2017 | 58.02 | 59.00 | 57.73 | 58.78 | 122,095 | +0.99(+1.71%) |
Jul 06, 2017 | 58.96 | 59.71 | 57.27 | 57.80 | 213,516 | -1.26(-2.13%) |
Jul 05, 2017 | 59.96 | 60.72 | 57.80 | 59.06 | 168,566 | -1.39(-2.30%) |