Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.29 | 61.14 | 59.96 | 61.05 | 165,096 | +0.85(+1.41%) |
Sep 28, 2017 | 61.09 | 61.80 | 57.23 | 60.20 | 812,698 | -0.09(-0.16%) |
Sep 27, 2017 | 61.19 | 60.29 | 465,090 | +2.36(+4.07%) | ||
Sep 26, 2017 | 56.48 | 58.88 | 56.41 | 57.94 | 239,266 | +1.60(+2.84%) |
Sep 25, 2017 | 56.52 | 56.52 | 56.19 | 56.34 | 232,248 | -0.14(-0.25%) |
Sep 22, 2017 | 56.34 | 56.52 | 56.15 | 56.48 | 130,267 | +0.05(+0.08%) |
Sep 21, 2017 | 56.24 | 56.52 | 56.24 | 56.43 | 94,297 | +0.14(+0.25%) |
Sep 20, 2017 | 56.52 | 56.52 | 55.82 | 56.29 | 131,683 | -0.09(-0.17%) |
Sep 19, 2017 | 55.16 | 56.60 | 55.16 | 56.38 | 347,760 | +1.18(+2.13%) |
Sep 18, 2017 | 55.06 | 55.72 | 54.92 | 55.21 | 247,261 | +0.42(+0.77%) |
Sep 15, 2017 | 55.21 | 55.82 | 54.40 | 54.78 | 438,102 | -0.14(-0.26%) |
Sep 14, 2017 | 54.88 | 55.68 | 54.38 | 54.92 | 148,214 | +0.09(+0.17%) |
Sep 13, 2017 | 54.92 | 54.92 | 54.22 | 54.83 | 136,034 | +0.00(+0.00%) |
Sep 12, 2017 | 54.36 | 54.92 | 53.89 | 54.83 | 76,924 | +0.71(+1.31%) |
Sep 11, 2017 | 54.31 | 54.77 | 53.80 | 54.12 | 68,776 | -0.05(-0.09%) |
Sep 08, 2017 | 53.46 | 54.76 | 53.23 | 54.17 | 93,710 | +0.71(+1.32%) |
Sep 07, 2017 | 53.46 | 53.98 | 53.32 | 53.46 | 76,017 | +0.05(+0.09%) |
Sep 06, 2017 | 52.33 | 53.79 | 52.29 | 53.42 | 105,071 | +1.37(+2.62%) |
Sep 05, 2017 | 53.75 | 54.08 | 51.72 | 52.05 | 209,695 | -1.51(-2.81%) |
Sep 01, 2017 | 54.45 | 54.61 | 53.09 | 53.56 | 107,030 | -0.80(-1.47%) |
Aug 31, 2017 | 52.10 | 54.45 | 52.10 | 54.36 | 211,791 | +2.59(+5.00%) |
Aug 30, 2017 | 50.97 | 52.29 | 50.97 | 51.77 | 134,248 | +0.75(+1.48%) |
Aug 29, 2017 | 50.92 | 51.20 | 50.50 | 51.01 | 130,263 | -0.14(-0.28%) |
Aug 28, 2017 | 51.11 | 51.30 | 50.45 | 51.15 | 177,786 | -0.24(-0.46%) |
Aug 25, 2017 | 51.86 | 51.86 | 50.89 | 51.39 | 108,726 | -0.28(-0.55%) |
Aug 24, 2017 | 52.43 | 52.44 | 51.58 | 51.67 | 81,741 | -0.47(-0.90%) |
Aug 23, 2017 | 53.13 | 53.70 | 52.10 | 52.14 | 96,489 | -1.22(-2.29%) |
Aug 22, 2017 | 53.60 | 53.60 | 52.57 | 53.37 | 135,790 | -0.14(-0.26%) |
Aug 21, 2017 | 53.09 | 54.26 | 52.80 | 53.51 | 181,445 | +0.33(+0.62%) |
Aug 18, 2017 | 53.56 | 53.98 | 52.67 | 53.18 | 179,581 | -0.85(-1.57%) |
Aug 17, 2017 | 54.73 | 54.84 | 53.84 | 54.03 | 132,507 | -1.04(-1.88%) |
Aug 16, 2017 | 56.05 | 56.05 | 54.78 | 55.06 | 86,279 | -0.80(-1.43%) |
Aug 15, 2017 | 55.96 | 56.52 | 55.54 | 55.87 | 115,705 | -0.19(-0.34%) |
Aug 14, 2017 | 54.64 | 56.05 | 54.36 | 56.05 | 102,935 | +1.60(+2.94%) |
Aug 11, 2017 | 54.22 | 54.92 | 53.32 | 54.45 | 139,827 | -0.14(-0.26%) |
Aug 10, 2017 | 54.97 | 55.11 | 54.55 | 54.59 | 107,255 | -0.61(-1.11%) |
Aug 09, 2017 | 54.83 | 55.35 | 54.50 | 55.21 | 99,709 | +0.05(+0.09%) |
Aug 08, 2017 | 54.55 | 56.15 | 54.26 | 55.16 | 128,799 | +1.04(+1.91%) |
Aug 07, 2017 | 55.96 | 56.08 | 53.27 | 54.12 | 151,756 | -1.18(-2.13%) |
Aug 04, 2017 | 51.63 | 56.52 | 50.68 | 55.30 | 356,774 | +4.80(+9.51%) |
Aug 03, 2017 | 50.54 | 50.73 | 50.02 | 50.50 | 94,499 | +0.14(+0.28%) |
Aug 02, 2017 | 51.77 | 51.77 | 49.93 | 50.35 | 81,151 | -1.37(-2.64%) |
Aug 01, 2017 | 51.06 | 51.91 | 50.45 | 51.72 | 159,268 | +1.04(+2.04%) |
Jul 31, 2017 | 50.02 | 51.06 | 49.32 | 50.68 | 115,248 | +0.85(+1.70%) |
Jul 28, 2017 | 49.22 | 49.84 | 48.66 | 49.84 | 68,900 | +0.57(+1.15%) |
Jul 27, 2017 | 50.02 | 50.64 | 49.18 | 49.27 | 106,765 | -0.47(-0.95%) |
Jul 26, 2017 | 48.89 | 49.79 | 48.56 | 49.74 | 109,135 | +0.85(+1.73%) |
Jul 25, 2017 | 48.42 | 48.89 | 48.23 | 48.89 | 77,594 | +0.80(+1.67%) |
Jul 24, 2017 | 48.23 | 48.47 | 48.00 | 48.09 | 66,202 | -0.09(-0.20%) |
Jul 21, 2017 | 49.41 | 49.41 | 48.14 | 48.19 | 96,483 | -0.75(-1.54%) |
Jul 20, 2017 | 49.08 | 49.08 | 48.19 | 48.94 | 59,973 | -0.19(-0.38%) |
Jul 19, 2017 | 48.42 | 49.41 | 48.19 | 49.13 | 108,553 | +0.94(+1.95%) |
Jul 18, 2017 | 49.08 | 49.08 | 48.00 | 48.19 | 129,571 | -0.99(-2.01%) |
Jul 17, 2017 | 49.13 | 49.46 | 48.99 | 49.18 | 60,416 | -0.09(-0.19%) |
Jul 14, 2017 | 48.94 | 49.51 | 48.85 | 49.27 | 55,827 | +0.28(+0.58%) |
Jul 13, 2017 | 49.46 | 49.69 | 48.38 | 48.99 | 58,102 | -0.47(-0.95%) |
Jul 12, 2017 | 49.69 | 50.21 | 48.89 | 49.46 | 71,939 | +0.24(+0.48%) |
Jul 11, 2017 | 49.27 | 49.88 | 48.89 | 49.22 | 65,851 | -0.14(-0.29%) |
Jul 10, 2017 | 49.88 | 49.98 | 49.36 | 49.36 | 69,787 | -0.61(-1.23%) |
Jul 07, 2017 | 48.75 | 50.00 | 48.61 | 49.98 | 72,664 | +1.27(+2.61%) |
Jul 06, 2017 | 48.94 | 48.94 | 48.23 | 48.71 | 77,841 | -0.61(-1.24%) |
Jul 05, 2017 | 49.03 | 49.48 | 48.23 | 49.32 | 82,076 | +0.19(+0.38%) |