Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.77 | 59.48 | 58.72 | 59.39 | 1,371,889 | +0.92(+1.57%) |
Sep 28, 2017 | 58.42 | 58.83 | 57.95 | 58.47 | 1,501,157 | +0.16(+0.27%) |
Sep 27, 2017 | 57.81 | 58.31 | 1,736,265 | -0.16(-0.27%) | ||
Sep 26, 2017 | 57.82 | 58.59 | 57.33 | 58.47 | 1,803,073 | +0.79(+1.37%) |
Sep 25, 2017 | 57.43 | 58.26 | 57.01 | 57.68 | 2,343,998 | +0.19(+0.33%) |
Sep 22, 2017 | 61.23 | 61.69 | 56.14 | 57.49 | 7,743,544 | -3.77(-6.15%) |
Sep 21, 2017 | 60.44 | 61.52 | 60.24 | 61.26 | 2,206,175 | +0.73(+1.21%) |
Sep 20, 2017 | 59.27 | 60.85 | 59.20 | 60.53 | 1,919,206 | +1.25(+2.11%) |
Sep 19, 2017 | 60.69 | 60.69 | 58.80 | 59.28 | 2,038,945 | -1.43(-2.36%) |
Sep 18, 2017 | 59.68 | 61.03 | 59.68 | 60.71 | 2,169,706 | +1.08(+1.81%) |
Sep 15, 2017 | 59.53 | 59.68 | 59.12 | 59.63 | 2,154,799 | -0.08(-0.13%) |
Sep 14, 2017 | 59.75 | 59.92 | 59.50 | 59.71 | 1,234,953 | -0.07(-0.12%) |
Sep 13, 2017 | 60.15 | 60.45 | 59.62 | 59.78 | 1,221,362 | -0.51(-0.85%) |
Sep 12, 2017 | 59.66 | 60.68 | 59.59 | 60.29 | 1,911,642 | +0.49(+0.82%) |
Sep 11, 2017 | 58.96 | 60.40 | 58.96 | 59.80 | 1,917,025 | +1.49(+2.56%) |
Sep 08, 2017 | 57.30 | 58.37 | 57.04 | 58.31 | 925,495 | +0.94(+1.64%) |
Sep 07, 2017 | 57.60 | 57.60 | 57.02 | 57.37 | 1,376,736 | -0.05(-0.09%) |
Sep 06, 2017 | 57.50 | 57.53 | 56.77 | 57.42 | 1,369,857 | +0.19(+0.33%) |
Sep 05, 2017 | 57.69 | 57.87 | 56.93 | 57.23 | 1,212,477 | -0.65(-1.12%) |
Sep 01, 2017 | 58.68 | 58.83 | 57.74 | 57.88 | 1,266,888 | -0.68(-1.16%) |
Aug 31, 2017 | 57.71 | 58.68 | 57.45 | 58.56 | 1,624,246 | +1.04(+1.81%) |
Aug 30, 2017 | 57.06 | 57.59 | 56.80 | 57.52 | 1,069,909 | +0.45(+0.79%) |
Aug 29, 2017 | 57.13 | 57.34 | 56.59 | 57.07 | 973,653 | -0.25(-0.44%) |
Aug 28, 2017 | 57.54 | 57.78 | 57.20 | 57.32 | 1,053,436 | +0.09(+0.16%) |
Aug 25, 2017 | 57.15 | 57.80 | 57.07 | 57.23 | 1,180,479 | +0.29(+0.51%) |
Aug 24, 2017 | 56.96 | 57.71 | 56.80 | 56.94 | 1,261,723 | +0.23(+0.41%) |
Aug 23, 2017 | 56.68 | 56.91 | 56.31 | 56.71 | 865,988 | -0.07(-0.12%) |
Aug 22, 2017 | 56.50 | 56.90 | 56.46 | 56.78 | 1,026,435 | +0.31(+0.55%) |
Aug 21, 2017 | 56.29 | 56.71 | 55.87 | 56.47 | 1,223,033 | +0.24(+0.43%) |
Aug 18, 2017 | 56.50 | 56.66 | 56.01 | 56.23 | 973,264 | -0.33(-0.58%) |
Aug 17, 2017 | 57.30 | 57.91 | 56.54 | 56.56 | 1,021,763 | -0.78(-1.36%) |
Aug 16, 2017 | 57.16 | 57.51 | 57.10 | 57.34 | 951,160 | +0.36(+0.63%) |
Aug 15, 2017 | 56.91 | 57.23 | 56.71 | 56.98 | 1,243,308 | +0.06(+0.11%) |
Aug 14, 2017 | 57.00 | 57.33 | 56.79 | 56.92 | 2,211,434 | +0.37(+0.65%) |
Aug 11, 2017 | 56.10 | 56.77 | 56.00 | 56.55 | 1,332,485 | +0.42(+0.75%) |
Aug 10, 2017 | 56.32 | 56.48 | 55.59 | 56.13 | 1,579,925 | -0.39(-0.69%) |
Aug 09, 2017 | 56.72 | 57.07 | 56.00 | 56.52 | 2,014,633 | -0.53(-0.93%) |
Aug 08, 2017 | 56.85 | 57.15 | 55.94 | 57.05 | 2,437,361 | +0.20(+0.35%) |
Aug 07, 2017 | 57.70 | 57.76 | 56.84 | 56.85 | 1,945,833 | -0.85(-1.47%) |
Aug 04, 2017 | 58.46 | 58.55 | 57.30 | 57.70 | 1,669,657 | -0.80(-1.37%) |
Aug 03, 2017 | 58.51 | 59.00 | 57.96 | 58.50 | 2,405,755 | +0.04(+0.07%) |
Aug 02, 2017 | 64.49 | 65.34 | 58.19 | 58.46 | 4,942,645 | -5.67(-8.84%) |
Aug 01, 2017 | 65.03 | 65.28 | 64.05 | 64.13 | 1,667,158 | -0.65(-1.00%) |
Jul 31, 2017 | 65.57 | 65.62 | 64.72 | 64.78 | 935,040 | -0.69(-1.05%) |
Jul 28, 2017 | 64.89 | 65.60 | 64.69 | 65.47 | 763,086 | +0.59(+0.91%) |
Jul 27, 2017 | 64.75 | 64.91 | 64.17 | 64.88 | 998,645 | -0.01(-0.02%) |
Jul 26, 2017 | 65.24 | 65.26 | 64.23 | 64.89 | 866,708 | -0.48(-0.73%) |
Jul 25, 2017 | 65.55 | 65.95 | 64.89 | 65.37 | 989,545 | -0.11(-0.17%) |
Jul 24, 2017 | 65.75 | 66.15 | 65.32 | 65.48 | 996,732 | -0.28(-0.43%) |
Jul 21, 2017 | 66.18 | 66.48 | 65.50 | 65.76 | 1,029,831 | -0.66(-0.99%) |
Jul 20, 2017 | 65.40 | 66.64 | 65.40 | 66.42 | 1,351,677 | +1.01(+1.54%) |
Jul 19, 2017 | 65.35 | 65.67 | 65.05 | 65.41 | 874,702 | +0.20(+0.31%) |
Jul 18, 2017 | 65.26 | 65.32 | 64.51 | 65.21 | 1,544,168 | -0.06(-0.09%) |
Jul 17, 2017 | 64.83 | 65.74 | 64.52 | 65.27 | 1,382,083 | +0.57(+0.88%) |
Jul 14, 2017 | 64.18 | 65.00 | 64.13 | 64.70 | 1,359,506 | +0.46(+0.72%) |
Jul 13, 2017 | 63.90 | 64.46 | 63.36 | 64.24 | 800,054 | +0.36(+0.56%) |
Jul 12, 2017 | 63.67 | 64.23 | 63.46 | 63.88 | 1,239,040 | +0.52(+0.82%) |
Jul 11, 2017 | 62.61 | 63.48 | 62.43 | 63.36 | 1,434,631 | +1.02(+1.64%) |
Jul 10, 2017 | 63.16 | 63.42 | 62.11 | 62.34 | 2,410,320 | -1.08(-1.70%) |
Jul 07, 2017 | 63.05 | 63.48 | 62.35 | 63.42 | 1,060,004 | +0.37(+0.59%) |
Jul 06, 2017 | 64.10 | 64.24 | 62.98 | 63.05 | 1,420,868 | -1.05(-1.64%) |
Jul 05, 2017 | 64.41 | 64.54 | 63.49 | 64.10 | 1,326,958 | -0.28(-0.43%) |