Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.51 | 62.41 | 61.08 | 62.27 | 284,546 | +0.67(+1.08%) |
Sep 28, 2017 | 58.07 | 62.17 | 58.07 | 61.60 | 640,743 | +3.96(+6.87%) |
Sep 27, 2017 | 56.78 | 58.41 | 56.40 | 57.64 | 125,804 | +1.00(+1.77%) |
Sep 26, 2017 | 57.40 | 57.69 | 56.54 | 56.64 | 112,481 | -0.57(-1.00%) |
Sep 25, 2017 | 58.79 | 59.03 | 57.07 | 57.21 | 98,088 | -1.62(-2.76%) |
Sep 22, 2017 | 58.21 | 59.41 | 57.93 | 58.83 | 329,277 | +0.62(+1.07%) |
Sep 21, 2017 | 55.07 | 59.03 | 54.44 | 58.21 | 429,514 | +2.82(+5.08%) |
Sep 20, 2017 | 56.78 | 57.02 | 54.92 | 55.40 | 264,380 | -1.34(-2.35%) |
Sep 19, 2017 | 56.16 | 56.83 | 56.02 | 56.74 | 210,563 | +0.52(+0.93%) |
Sep 18, 2017 | 55.78 | 56.31 | 55.45 | 56.21 | 109,708 | +0.38(+0.68%) |
Sep 15, 2017 | 55.26 | 55.92 | 55.07 | 55.83 | 405,004 | +0.62(+1.12%) |
Sep 14, 2017 | 54.97 | 55.64 | 54.68 | 55.21 | 76,028 | -0.10(-0.17%) |
Sep 13, 2017 | 55.45 | 56.21 | 55.21 | 55.30 | 94,483 | -0.48(-0.86%) |
Sep 12, 2017 | 55.64 | 55.92 | 55.21 | 55.78 | 120,031 | +0.10(+0.17%) |
Sep 11, 2017 | 54.68 | 55.69 | 54.44 | 55.69 | 95,169 | +1.48(+2.73%) |
Sep 08, 2017 | 53.82 | 54.68 | 53.82 | 54.21 | 57,509 | +0.14(+0.26%) |
Sep 07, 2017 | 55.02 | 55.07 | 54.04 | 54.06 | 105,638 | -0.72(-1.31%) |
Sep 06, 2017 | 55.21 | 55.54 | 54.78 | 54.78 | 70,577 | -0.24(-0.43%) |
Sep 05, 2017 | 55.49 | 55.92 | 54.59 | 55.02 | 87,515 | -0.67(-1.20%) |
Sep 01, 2017 | 55.35 | 55.73 | 54.97 | 55.69 | 122,728 | +0.62(+1.13%) |
Aug 31, 2017 | 54.59 | 55.42 | 54.44 | 55.07 | 113,291 | +0.48(+0.87%) |
Aug 30, 2017 | 54.40 | 54.78 | 54.25 | 54.59 | 60,645 | +0.29(+0.53%) |
Aug 29, 2017 | 54.16 | 54.49 | 53.87 | 54.30 | 71,692 | -0.02(-0.04%) |
Aug 28, 2017 | 54.99 | 55.03 | 54.18 | 54.33 | 125,335 | -0.38(-0.70%) |
Aug 25, 2017 | 55.56 | 55.71 | 54.61 | 54.71 | 82,519 | -0.67(-1.20%) |
Aug 24, 2017 | 55.99 | 56.04 | 55.18 | 55.37 | 121,000 | -0.29(-0.51%) |
Aug 23, 2017 | 54.66 | 56.23 | 54.66 | 55.66 | 172,013 | +0.91(+1.65%) |
Aug 22, 2017 | 54.66 | 55.56 | 54.18 | 54.75 | 104,856 | -0.10(-0.17%) |
Aug 21, 2017 | 54.28 | 54.95 | 53.99 | 54.85 | 101,738 | +0.71(+1.32%) |
Aug 18, 2017 | 53.80 | 54.37 | 53.75 | 54.13 | 136,272 | -0.14(-0.26%) |
Aug 17, 2017 | 54.61 | 55.04 | 54.09 | 54.28 | 140,731 | -0.43(-0.78%) |
Aug 16, 2017 | 54.18 | 55.18 | 54.09 | 54.71 | 119,300 | +0.33(+0.61%) |
Aug 15, 2017 | 54.90 | 54.90 | 53.90 | 54.37 | 102,807 | -0.57(-1.04%) |
Aug 14, 2017 | 54.66 | 55.18 | 54.13 | 54.95 | 144,406 | +0.81(+1.50%) |
Aug 11, 2017 | 55.61 | 55.61 | 54.09 | 54.13 | 214,949 | -1.14(-2.07%) |
Aug 10, 2017 | 59.28 | 59.28 | 55.14 | 55.28 | 341,308 | -4.38(-7.35%) |
Aug 09, 2017 | 59.81 | 59.81 | 57.28 | 59.66 | 486,496 | -0.29(-0.48%) |
Aug 08, 2017 | 57.18 | 60.00 | 56.61 | 59.95 | 828,900 | +4.67(+8.45%) |
Aug 07, 2017 | 54.28 | 55.52 | 53.75 | 55.28 | 218,869 | +1.14(+2.11%) |
Aug 04, 2017 | 54.18 | 54.56 | 53.80 | 54.13 | 95,103 | +0.10(+0.18%) |
Aug 03, 2017 | 54.23 | 54.47 | 53.94 | 54.04 | 59,158 | +0.00(+0.00%) |
Aug 02, 2017 | 55.04 | 55.04 | 53.99 | 54.04 | 154,747 | -0.95(-1.73%) |
Aug 01, 2017 | 55.33 | 55.33 | 54.47 | 54.99 | 73,739 | -0.05(-0.09%) |
Jul 31, 2017 | 55.52 | 55.52 | 54.37 | 55.04 | 163,752 | -0.19(-0.35%) |
Jul 28, 2017 | 53.99 | 55.45 | 53.85 | 55.23 | 169,461 | +1.10(+2.02%) |
Jul 27, 2017 | 54.85 | 54.99 | 53.80 | 54.13 | 96,007 | -0.43(-0.79%) |
Jul 26, 2017 | 53.80 | 54.61 | 53.59 | 54.56 | 94,676 | +0.81(+1.51%) |
Jul 25, 2017 | 53.28 | 53.90 | 53.28 | 53.75 | 130,549 | +0.43(+0.80%) |
Jul 24, 2017 | 53.04 | 53.56 | 52.75 | 53.32 | 203,624 | +0.33(+0.63%) |
Jul 21, 2017 | 53.56 | 54.04 | 52.66 | 52.99 | 216,821 | -0.33(-0.63%) |
Jul 20, 2017 | 53.99 | 53.18 | 53.32 | 106,793 | -0.67(-1.24%) | |
Jul 19, 2017 | 54.09 | 54.33 | 53.56 | 53.99 | 138,353 | +0.10(+0.18%) |
Jul 18, 2017 | 53.56 | 53.99 | 53.56 | 53.90 | 284,253 | +0.14(+0.27%) |
Jul 17, 2017 | 53.18 | 53.80 | 53.18 | 53.75 | 282,014 | +0.48(+0.89%) |
Jul 14, 2017 | 52.23 | 53.56 | 51.90 | 53.28 | 201,436 | +1.05(+2.01%) |
Jul 13, 2017 | 52.71 | 52.73 | 51.99 | 52.23 | 103,203 | -0.52(-0.99%) |
Jul 12, 2017 | 52.66 | 52.92 | 52.23 | 52.75 | 67,763 | +0.43(+0.82%) |
Jul 11, 2017 | 52.13 | 52.56 | 51.80 | 52.32 | 190,808 | +0.05(+0.09%) |
Jul 10, 2017 | 51.42 | 52.66 | 51.37 | 52.28 | 217,727 | +0.76(+1.48%) |
Jul 07, 2017 | 51.51 | 51.75 | 50.94 | 51.51 | 224,229 | +0.24(+0.46%) |
Jul 06, 2017 | 50.75 | 51.85 | 50.53 | 51.28 | 290,831 | +0.10(+0.19%) |
Jul 05, 2017 | 51.99 | 52.04 | 50.32 | 51.18 | 317,051 | -0.76(-1.47%) |