Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.65 | 58.35 | 57.35 | 57.70 | 82,657 | +0.10(+0.17%) |
Sep 28, 2017 | 57.60 | 57.90 | 57.35 | 57.60 | 34,684 | -0.05(-0.09%) |
Sep 27, 2017 | 57.65 | 57.90 | 57.30 | 57.65 | 93,823 | +0.10(+0.17%) |
Sep 26, 2017 | 56.45 | 57.75 | 56.31 | 57.55 | 109,357 | +1.20(+2.13%) |
Sep 25, 2017 | 56.65 | 56.90 | 56.10 | 56.35 | 45,176 | -0.20(-0.35%) |
Sep 22, 2017 | 55.85 | 57.30 | 55.85 | 56.55 | 84,217 | +0.80(+1.43%) |
Sep 21, 2017 | 57.25 | 57.25 | 55.50 | 55.75 | 96,484 | -1.40(-2.45%) |
Sep 20, 2017 | 57.20 | 57.70 | 56.80 | 57.15 | 77,337 | -0.20(-0.35%) |
Sep 19, 2017 | 57.65 | 57.80 | 57.05 | 57.35 | 64,404 | -0.30(-0.52%) |
Sep 18, 2017 | 57.05 | 57.95 | 56.95 | 57.65 | 86,800 | +0.65(+1.14%) |
Sep 15, 2017 | 57.50 | 57.50 | 56.85 | 57.00 | 185,419 | -0.35(-0.61%) |
Sep 14, 2017 | 57.10 | 57.70 | 57.10 | 57.35 | 121,203 | +0.20(+0.35%) |
Sep 13, 2017 | 57.80 | 58.00 | 57.10 | 57.15 | 94,521 | -0.65(-1.12%) |
Sep 12, 2017 | 58.20 | 58.60 | 57.70 | 57.80 | 104,802 | -0.50(-0.86%) |
Sep 11, 2017 | 58.15 | 58.75 | 57.80 | 58.30 | 159,521 | +0.40(+0.69%) |
Sep 08, 2017 | 58.35 | 58.75 | 57.55 | 57.90 | 103,369 | -0.50(-0.86%) |
Sep 07, 2017 | 58.25 | 58.80 | 57.94 | 58.40 | 88,408 | +0.15(+0.26%) |
Sep 06, 2017 | 58.45 | 57.80 | 58.25 | 140,243 | +0.45(+0.78%) | |
Sep 05, 2017 | 58.80 | 58.90 | 57.62 | 57.80 | 169,104 | -1.00(-1.70%) |
Sep 01, 2017 | 59.30 | 59.30 | 58.50 | 58.80 | 78,273 | -0.40(-0.68%) |
Aug 31, 2017 | 59.40 | 60.25 | 59.05 | 59.20 | 128,915 | -0.25(-0.42%) |
Aug 30, 2017 | 59.00 | 59.75 | 58.40 | 59.45 | 188,508 | +0.40(+0.68%) |
Aug 29, 2017 | 59.30 | 59.40 | 58.80 | 59.05 | 66,862 | -0.50(-0.84%) |
Aug 28, 2017 | 59.60 | 60.00 | 59.00 | 59.55 | 122,037 | +0.10(+0.17%) |
Aug 25, 2017 | 59.10 | 60.00 | 59.05 | 59.45 | 126,918 | +0.45(+0.76%) |
Aug 24, 2017 | 58.40 | 59.65 | 57.95 | 59.00 | 110,064 | +0.60(+1.03%) |
Aug 23, 2017 | 58.50 | 59.40 | 57.88 | 58.40 | 161,856 | -0.20(-0.34%) |
Aug 22, 2017 | 57.50 | 59.00 | 57.45 | 58.60 | 178,887 | +1.20(+2.09%) |
Aug 21, 2017 | 56.80 | 57.95 | 56.80 | 57.40 | 132,810 | +0.85(+1.50%) |
Aug 18, 2017 | 55.55 | 56.95 | 55.55 | 56.55 | 80,875 | +0.60(+1.07%) |
Aug 17, 2017 | 55.95 | 56.85 | 55.85 | 55.95 | 117,414 | -0.20(-0.36%) |
Aug 16, 2017 | 54.90 | 56.40 | 54.90 | 56.15 | 117,581 | +1.15(+2.09%) |
Aug 15, 2017 | 54.50 | 55.75 | 52.80 | 55.00 | 289,689 | +0.60(+1.10%) |
Aug 14, 2017 | 59.30 | 59.95 | 53.15 | 54.40 | 665,388 | -4.40(-7.48%) |
Aug 11, 2017 | 57.70 | 59.40 | 57.40 | 58.80 | 120,279 | +0.75(+1.29%) |
Aug 10, 2017 | 57.70 | 58.25 | 57.10 | 58.05 | 117,285 | +0.15(+0.26%) |
Aug 09, 2017 | 57.35 | 58.15 | 56.90 | 57.90 | 108,937 | +0.40(+0.70%) |
Aug 08, 2017 | 57.35 | 58.10 | 57.05 | 57.50 | 86,279 | +0.20(+0.35%) |
Aug 07, 2017 | 56.70 | 57.70 | 56.25 | 57.30 | 104,633 | +0.55(+0.97%) |
Aug 04, 2017 | 56.15 | 57.05 | 55.70 | 56.75 | 101,896 | +0.70(+1.25%) |
Aug 03, 2017 | 56.80 | 57.25 | 56.05 | 56.05 | 100,374 | -0.80(-1.41%) |
Aug 02, 2017 | 56.55 | 57.40 | 56.09 | 56.85 | 175,884 | +0.25(+0.44%) |
Aug 01, 2017 | 57.20 | 57.20 | 56.10 | 56.60 | 201,217 | -0.50(-0.88%) |
Jul 31, 2017 | 56.95 | 58.40 | 56.65 | 57.10 | 165,038 | +0.45(+0.79%) |
Jul 28, 2017 | 56.40 | 57.05 | 56.05 | 56.65 | 135,613 | +0.30(+0.53%) |
Jul 27, 2017 | 57.20 | 57.65 | 56.02 | 56.35 | 379,899 | -1.10(-1.91%) |
Jul 26, 2017 | 57.05 | 60.00 | 55.20 | 57.45 | 649,097 | -7.30(-11.27%) |
Jul 25, 2017 | 64.00 | 65.20 | 63.80 | 64.75 | 116,570 | +0.95(+1.49%) |
Jul 24, 2017 | 63.40 | 64.00 | 62.70 | 63.80 | 121,933 | +0.40(+0.63%) |
Jul 21, 2017 | 64.15 | 64.15 | 62.65 | 63.40 | 121,249 | -0.30(-0.47%) |
Jul 20, 2017 | 64.30 | 63.65 | 63.70 | 35,201 | -0.20(-0.31%) | |
Jul 19, 2017 | 64.30 | 64.47 | 63.50 | 63.90 | 65,937 | -0.10(-0.16%) |
Jul 18, 2017 | 63.35 | 64.00 | 63.05 | 64.00 | 78,890 | +0.45(+0.71%) |
Jul 17, 2017 | 63.60 | 64.00 | 63.25 | 63.55 | 63,868 | -0.10(-0.16%) |
Jul 14, 2017 | 64.00 | 62.65 | 63.65 | 41,551 | -0.25(-0.39%) | |
Jul 13, 2017 | 63.55 | 63.95 | 63.17 | 63.90 | 81,515 | +0.35(+0.55%) |
Jul 12, 2017 | 64.05 | 64.80 | 63.35 | 63.55 | 75,300 | -0.15(-0.24%) |
Jul 11, 2017 | 63.20 | 63.85 | 63.10 | 63.70 | 82,208 | +0.50(+0.79%) |
Jul 10, 2017 | 63.70 | 63.70 | 62.75 | 63.20 | 106,083 | -0.25(-0.39%) |
Jul 07, 2017 | 64.00 | 64.25 | 63.40 | 63.45 | 56,185 | -0.20(-0.31%) |
Jul 06, 2017 | 63.85 | 64.30 | 63.60 | 63.65 | 66,415 | -0.55(-0.86%) |
Jul 05, 2017 | 64.05 | 64.80 | 63.65 | 64.20 | 137,462 | +0.10(+0.16%) |