Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.85 | 56.99 | 56.42 | 56.78 | 1,264,309 | -0.07(-0.12%) |
Sep 28, 2017 | 57.63 | 58.24 | 56.79 | 56.84 | 1,356,441 | -1.01(-1.75%) |
Sep 27, 2017 | 58.52 | 58.55 | 57.75 | 57.86 | 1,089,859 | -0.56(-0.97%) |
Sep 26, 2017 | 58.62 | 58.82 | 58.22 | 58.42 | 618,483 | -0.01(-0.01%) |
Sep 25, 2017 | 58.32 | 58.63 | 58.13 | 58.43 | 689,070 | +0.16(+0.28%) |
Sep 22, 2017 | 58.43 | 58.80 | 58.09 | 58.26 | 780,169 | -0.08(-0.14%) |
Sep 21, 2017 | 58.36 | 58.80 | 58.14 | 58.35 | 704,946 | -0.07(-0.13%) |
Sep 20, 2017 | 59.06 | 59.19 | 58.32 | 58.42 | 1,237,571 | -0.83(-1.39%) |
Sep 19, 2017 | 59.47 | 59.65 | 59.05 | 59.25 | 1,087,272 | -0.29(-0.49%) |
Sep 18, 2017 | 59.48 | 59.96 | 59.39 | 59.54 | 1,065,828 | +0.25(+0.43%) |
Sep 15, 2017 | 59.68 | 60.31 | 58.91 | 59.29 | 2,115,200 | -0.25(-0.41%) |
Sep 14, 2017 | 59.09 | 59.67 | 59.09 | 59.53 | 1,162,051 | +0.44(+0.75%) |
Sep 13, 2017 | 58.95 | 59.70 | 58.51 | 59.09 | 1,741,326 | +0.69(+1.19%) |
Sep 12, 2017 | 59.58 | 59.77 | 57.17 | 58.40 | 3,943,096 | -3.52(-5.69%) |
Sep 11, 2017 | 61.42 | 62.37 | 61.26 | 61.92 | 987,815 | +0.76(+1.24%) |
Sep 08, 2017 | 61.80 | 61.93 | 61.09 | 61.16 | 844,800 | -0.67(-1.08%) |
Sep 07, 2017 | 61.89 | 62.16 | 61.22 | 61.83 | 679,306 | +0.03(+0.05%) |
Sep 06, 2017 | 61.97 | 62.07 | 61.60 | 61.80 | 769,047 | -0.07(-0.11%) |
Sep 05, 2017 | 62.16 | 62.43 | 61.66 | 61.86 | 741,700 | -0.43(-0.68%) |
Sep 01, 2017 | 61.48 | 62.31 | 60.73 | 62.29 | 1,094,086 | +1.28(+2.10%) |
Aug 31, 2017 | 60.65 | 61.32 | 59.67 | 61.00 | 1,865,507 | +0.47(+0.78%) |
Aug 30, 2017 | 60.95 | 61.31 | 60.46 | 60.53 | 655,547 | -0.12(-0.20%) |
Aug 29, 2017 | 60.86 | 61.32 | 60.18 | 60.65 | 1,319,498 | -0.31(-0.51%) |
Aug 28, 2017 | 62.04 | 62.25 | 60.89 | 60.96 | 1,022,713 | -0.78(-1.26%) |
Aug 25, 2017 | 61.90 | 62.12 | 61.62 | 61.74 | 531,194 | +0.05(+0.08%) |
Aug 24, 2017 | 61.69 | 61.75 | 61.24 | 61.69 | 847,358 | -0.01(-0.01%) |
Aug 23, 2017 | 62.08 | 62.45 | 61.53 | 61.70 | 997,113 | -0.44(-0.71%) |
Aug 22, 2017 | 61.45 | 62.16 | 61.22 | 62.14 | 1,358,621 | +0.76(+1.24%) |
Aug 21, 2017 | 61.31 | 61.46 | 60.76 | 61.38 | 623,237 | +0.11(+0.19%) |
Aug 18, 2017 | 61.24 | 61.54 | 60.95 | 61.26 | 1,211,733 | -0.11(-0.19%) |
Aug 17, 2017 | 62.74 | 62.82 | 61.28 | 61.38 | 927,901 | -1.31(-2.09%) |
Aug 16, 2017 | 62.69 | 63.35 | 62.63 | 62.69 | 721,704 | +0.00(+0.00%) |
Aug 15, 2017 | 63.08 | 63.19 | 62.69 | 62.69 | 578,088 | -0.05(-0.08%) |
Aug 14, 2017 | 63.13 | 63.65 | 62.67 | 62.74 | 989,381 | -0.04(-0.06%) |
Aug 11, 2017 | 62.88 | 63.16 | 62.72 | 62.78 | 832,528 | -0.56(-0.89%) |
Aug 10, 2017 | 62.34 | 63.83 | 62.11 | 63.34 | 1,817,483 | +0.84(+1.34%) |
Aug 09, 2017 | 62.15 | 62.52 | 61.51 | 62.50 | 1,110,481 | -0.04(-0.06%) |
Aug 08, 2017 | 62.79 | 63.05 | 62.00 | 62.54 | 1,376,931 | -0.23(-0.36%) |
Aug 07, 2017 | 62.17 | 62.98 | 61.72 | 62.77 | 1,824,120 | +0.75(+1.21%) |
Aug 04, 2017 | 61.96 | 62.16 | 61.47 | 62.02 | 944,418 | +0.31(+0.50%) |
Aug 03, 2017 | 62.56 | 63.24 | 61.38 | 61.71 | 1,397,965 | -1.23(-1.96%) |
Aug 02, 2017 | 65.45 | 66.21 | 62.17 | 62.95 | 1,947,395 | -0.47(-0.74%) |
Aug 01, 2017 | 63.96 | 64.46 | 62.52 | 63.42 | 1,708,373 | -0.27(-0.42%) |
Jul 31, 2017 | 65.08 | 65.08 | 63.43 | 63.69 | 1,351,069 | -1.19(-1.83%) |
Jul 28, 2017 | 64.42 | 64.95 | 64.08 | 64.87 | 569,071 | +0.50(+0.77%) |
Jul 27, 2017 | 64.99 | 64.99 | 63.87 | 64.38 | 783,289 | -0.38(-0.59%) |
Jul 26, 2017 | 65.61 | 65.61 | 64.67 | 64.76 | 767,763 | -0.71(-1.09%) |
Jul 25, 2017 | 65.51 | 65.81 | 64.70 | 65.47 | 997,594 | +0.37(+0.57%) |
Jul 24, 2017 | 64.68 | 65.40 | 64.55 | 65.10 | 992,708 | +0.41(+0.63%) |
Jul 21, 2017 | 64.62 | 64.95 | 63.41 | 64.69 | 1,113,326 | +0.04(+0.06%) |
Jul 20, 2017 | 63.92 | 64.90 | 62.65 | 64.65 | 1,988,819 | +0.72(+1.13%) |
Jul 19, 2017 | 63.68 | 64.43 | 63.10 | 63.93 | 865,491 | +0.41(+0.64%) |
Jul 18, 2017 | 63.53 | 63.93 | 63.31 | 63.52 | 985,745 | -0.41(-0.64%) |
Jul 17, 2017 | 63.78 | 64.11 | 63.39 | 63.93 | 972,953 | +0.25(+0.40%) |
Jul 14, 2017 | 63.84 | 63.98 | 63.27 | 63.68 | 1,109,425 | +0.01(+0.01%) |
Jul 13, 2017 | 62.68 | 63.91 | 62.18 | 63.67 | 1,155,380 | +1.30(+2.08%) |
Jul 12, 2017 | 61.70 | 62.48 | 61.18 | 62.37 | 1,654,144 | +1.02(+1.67%) |
Jul 11, 2017 | 61.77 | 62.12 | 61.25 | 61.35 | 1,018,925 | -0.78(-1.26%) |
Jul 10, 2017 | 62.60 | 62.96 | 62.00 | 62.13 | 858,129 | -0.30(-0.48%) |
Jul 07, 2017 | 61.62 | 62.78 | 61.23 | 62.43 | 971,752 | +1.16(+1.90%) |
Jul 06, 2017 | 62.16 | 62.48 | 60.98 | 61.27 | 1,550,847 | -1.36(-2.18%) |
Jul 05, 2017 | 61.48 | 63.10 | 61.48 | 62.63 | 1,457,206 | +0.99(+1.61%) |