Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.76 | 58.05 | 57.59 | 57.92 | 578,220 | -0.01(-0.02%) |
Sep 28, 2017 | 57.54 | 57.93 | 57.35 | 57.93 | 365,689 | +0.43(+0.75%) |
Sep 27, 2017 | 57.89 | 57.91 | 56.71 | 57.50 | 464,691 | -0.55(-0.95%) |
Sep 26, 2017 | 58.92 | 58.92 | 58.04 | 58.05 | 369,029 | -0.81(-1.38%) |
Sep 25, 2017 | 58.75 | 59.17 | 58.48 | 58.86 | 368,541 | +0.24(+0.41%) |
Sep 22, 2017 | 59.12 | 59.69 | 58.54 | 58.62 | 332,867 | -0.48(-0.81%) |
Sep 21, 2017 | 59.67 | 59.95 | 59.09 | 59.10 | 329,890 | -0.44(-0.74%) |
Sep 20, 2017 | 59.69 | 59.78 | 59.28 | 59.54 | 436,747 | +0.05(+0.08%) |
Sep 19, 2017 | 59.53 | 59.67 | 59.19 | 59.49 | 618,682 | +0.02(+0.03%) |
Sep 18, 2017 | 59.59 | 59.77 | 58.90 | 59.47 | 391,945 | -0.11(-0.18%) |
Sep 15, 2017 | 59.47 | 59.67 | 58.82 | 59.58 | 718,024 | +0.02(+0.03%) |
Sep 14, 2017 | 58.55 | 59.70 | 58.47 | 59.56 | 414,889 | +0.94(+1.60%) |
Sep 13, 2017 | 58.97 | 59.02 | 58.47 | 58.62 | 302,641 | -0.35(-0.59%) |
Sep 12, 2017 | 59.81 | 60.02 | 58.75 | 58.97 | 265,735 | -0.85(-1.42%) |
Sep 11, 2017 | 58.96 | 59.94 | 58.88 | 59.82 | 408,986 | +1.15(+1.96%) |
Sep 08, 2017 | 58.22 | 59.06 | 57.78 | 58.67 | 365,338 | -0.14(-0.24%) |
Sep 07, 2017 | 58.72 | 59.28 | 58.66 | 58.81 | 484,004 | +0.29(+0.50%) |
Sep 06, 2017 | 58.82 | 59.02 | 58.40 | 58.52 | 317,656 | -0.05(-0.09%) |
Sep 05, 2017 | 58.70 | 58.97 | 58.60 | 58.57 | 482,669 | -0.03(-0.05%) |
Sep 01, 2017 | 58.48 | 58.74 | 58.16 | 58.60 | 335,574 | +0.25(+0.43%) |
Aug 31, 2017 | 57.73 | 58.45 | 57.62 | 58.35 | 454,960 | +0.72(+1.25%) |
Aug 30, 2017 | 57.19 | 57.65 | 56.87 | 57.63 | 389,567 | +0.43(+0.75%) |
Aug 29, 2017 | 57.47 | 57.73 | 57.12 | 57.20 | 291,390 | -0.28(-0.49%) |
Aug 28, 2017 | 57.95 | 58.04 | 57.29 | 57.48 | 393,327 | -0.35(-0.61%) |
Aug 25, 2017 | 57.81 | 58.12 | 57.66 | 57.83 | 371,476 | +0.40(+0.70%) |
Aug 24, 2017 | 58.01 | 58.32 | 57.36 | 57.43 | 556,216 | -0.37(-0.64%) |
Aug 23, 2017 | 57.17 | 57.95 | 56.91 | 57.80 | 269,619 | +0.53(+0.93%) |
Aug 22, 2017 | 57.65 | 57.75 | 57.24 | 57.27 | 358,622 | -0.30(-0.52%) |
Aug 21, 2017 | 57.11 | 57.80 | 56.85 | 57.57 | 317,027 | +0.49(+0.86%) |
Aug 18, 2017 | 56.77 | 57.38 | 56.28 | 57.08 | 402,887 | +0.16(+0.28%) |
Aug 17, 2017 | 57.31 | 57.61 | 56.88 | 56.92 | 282,695 | -0.48(-0.84%) |
Aug 16, 2017 | 57.25 | 57.61 | 57.13 | 57.40 | 370,714 | +0.28(+0.49%) |
Aug 15, 2017 | 56.67 | 57.19 | 56.27 | 57.12 | 432,900 | +0.42(+0.74%) |
Aug 14, 2017 | 55.72 | 56.76 | 55.63 | 56.70 | 352,904 | +1.26(+2.27%) |
Aug 11, 2017 | 54.91 | 55.46 | 54.87 | 55.44 | 445,240 | +0.23(+0.42%) |
Aug 10, 2017 | 55.20 | 55.50 | 54.99 | 55.21 | 227,192 | -0.16(-0.29%) |
Aug 09, 2017 | 55.84 | 55.86 | 55.07 | 55.37 | 486,850 | -0.37(-0.66%) |
Aug 08, 2017 | 55.72 | 56.28 | 55.39 | 55.74 | 669,886 | -0.02(-0.04%) |
Aug 07, 2017 | 56.80 | 56.80 | 55.58 | 55.76 | 326,640 | -1.02(-1.80%) |
Aug 04, 2017 | 56.61 | 57.28 | 56.38 | 56.78 | 489,241 | +0.34(+0.60%) |
Aug 03, 2017 | 56.67 | 56.86 | 56.21 | 56.44 | 356,137 | -0.40(-0.70%) |
Aug 02, 2017 | 56.81 | 56.98 | 56.43 | 56.84 | 289,231 | -0.15(-0.26%) |
Aug 01, 2017 | 56.45 | 57.07 | 56.36 | 56.99 | 355,161 | +0.65(+1.15%) |
Jul 31, 2017 | 56.49 | 56.71 | 55.80 | 56.34 | 310,525 | -0.05(-0.09%) |
Jul 28, 2017 | 56.51 | 56.70 | 56.34 | 56.39 | 339,331 | -0.11(-0.19%) |
Jul 27, 2017 | 56.31 | 56.74 | 55.89 | 56.50 | 436,450 | +0.00(+0.00%) |
Jul 26, 2017 | 55.71 | 56.73 | 55.61 | 56.50 | 398,561 | +0.74(+1.33%) |
Jul 25, 2017 | 55.26 | 55.81 | 54.89 | 55.76 | 701,453 | +0.50(+0.90%) |
Jul 24, 2017 | 55.05 | 55.40 | 54.73 | 55.26 | 291,111 | +0.20(+0.36%) |
Jul 21, 2017 | 55.16 | 55.30 | 54.62 | 55.06 | 300,693 | -0.02(-0.04%) |
Jul 20, 2017 | 55.96 | 56.08 | 55.08 | 55.08 | 411,939 | -0.82(-1.47%) |
Jul 19, 2017 | 55.37 | 56.03 | 55.24 | 55.90 | 687,763 | +0.66(+1.19%) |
Jul 18, 2017 | 54.19 | 55.24 | 54.01 | 55.24 | 751,734 | +0.99(+1.82%) |
Jul 17, 2017 | 53.48 | 54.35 | 53.31 | 54.25 | 522,219 | +0.80(+1.50%) |
Jul 14, 2017 | 53.56 | 53.74 | 53.38 | 53.45 | 424,805 | +0.28(+0.53%) |
Jul 13, 2017 | 53.62 | 53.73 | 53.00 | 53.17 | 335,588 | -0.38(-0.71%) |
Jul 12, 2017 | 53.13 | 53.63 | 53.13 | 53.55 | 356,415 | +0.82(+1.56%) |
Jul 11, 2017 | 52.47 | 52.75 | 52.06 | 52.73 | 367,995 | +0.25(+0.48%) |
Jul 10, 2017 | 53.06 | 53.19 | 52.45 | 52.48 | 388,379 | -0.52(-0.98%) |
Jul 07, 2017 | 52.37 | 53.16 | 52.28 | 53.00 | 393,329 | +0.73(+1.40%) |
Jul 06, 2017 | 53.07 | 53.18 | 52.20 | 52.27 | 497,640 | -1.09(-2.04%) |
Jul 05, 2017 | 53.88 | 53.90 | 53.13 | 53.36 | 364,679 | -0.51(-0.95%) |