Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.43 | 56.57 | 56.00 | 56.36 | 1,273,774 | -0.06(-0.12%) |
Sep 28, 2017 | 57.20 | 57.81 | 56.36 | 56.42 | 1,366,595 | -1.01(-1.75%) |
Sep 27, 2017 | 58.08 | 58.12 | 57.32 | 57.43 | 1,098,017 | -0.56(-0.97%) |
Sep 26, 2017 | 58.19 | 58.38 | 57.78 | 57.99 | 623,112 | -0.01(-0.01%) |
Sep 25, 2017 | 57.89 | 58.20 | 57.69 | 57.99 | 694,228 | +0.16(+0.28%) |
Sep 22, 2017 | 57.99 | 58.37 | 57.66 | 57.83 | 786,009 | -0.08(-0.14%) |
Sep 21, 2017 | 57.93 | 58.37 | 57.71 | 57.91 | 710,223 | -0.07(-0.13%) |
Sep 20, 2017 | 58.62 | 58.75 | 57.89 | 57.99 | 1,246,835 | -0.82(-1.39%) |
Sep 19, 2017 | 59.02 | 59.21 | 58.61 | 58.81 | 1,095,411 | -0.29(-0.49%) |
Sep 18, 2017 | 59.04 | 59.51 | 58.95 | 59.10 | 1,073,807 | +0.25(+0.43%) |
Sep 15, 2017 | 59.24 | 59.86 | 58.47 | 58.85 | 2,131,034 | -0.24(-0.41%) |
Sep 14, 2017 | 58.65 | 59.23 | 58.65 | 59.09 | 1,170,749 | +0.44(+0.75%) |
Sep 13, 2017 | 58.51 | 59.25 | 58.08 | 58.65 | 1,754,361 | +0.69(+1.19%) |
Sep 12, 2017 | 59.14 | 59.32 | 56.74 | 57.96 | 3,972,613 | -3.50(-5.69%) |
Sep 11, 2017 | 60.96 | 61.90 | 60.80 | 61.46 | 995,209 | +0.75(+1.24%) |
Sep 08, 2017 | 61.34 | 61.47 | 60.64 | 60.70 | 851,124 | -0.67(-1.08%) |
Sep 07, 2017 | 61.43 | 61.69 | 60.76 | 61.37 | 684,392 | +0.03(+0.05%) |
Sep 06, 2017 | 61.51 | 61.61 | 61.14 | 61.34 | 774,804 | -0.06(-0.11%) |
Sep 05, 2017 | 61.70 | 61.96 | 61.20 | 61.40 | 747,252 | -0.42(-0.68%) |
Sep 01, 2017 | 61.02 | 61.85 | 60.28 | 61.82 | 1,102,276 | +1.27(+2.10%) |
Aug 31, 2017 | 60.20 | 60.87 | 59.23 | 60.55 | 1,879,472 | +0.47(+0.78%) |
Aug 30, 2017 | 60.50 | 60.86 | 60.01 | 60.08 | 660,454 | -0.12(-0.20%) |
Aug 29, 2017 | 60.41 | 60.87 | 59.73 | 60.20 | 1,329,376 | -0.31(-0.51%) |
Aug 28, 2017 | 61.58 | 61.79 | 60.44 | 60.51 | 1,030,368 | -0.77(-1.26%) |
Aug 25, 2017 | 61.44 | 61.66 | 61.17 | 61.28 | 535,171 | +0.05(+0.08%) |
Aug 24, 2017 | 61.23 | 61.29 | 60.79 | 61.23 | 853,701 | -0.01(-0.01%) |
Aug 23, 2017 | 61.62 | 61.99 | 61.07 | 61.24 | 1,004,578 | -0.44(-0.71%) |
Aug 22, 2017 | 61.00 | 61.69 | 60.77 | 61.68 | 1,368,791 | +0.75(+1.24%) |
Aug 21, 2017 | 60.85 | 61.00 | 60.31 | 60.92 | 627,902 | +0.11(+0.19%) |
Aug 18, 2017 | 60.79 | 61.09 | 60.50 | 60.81 | 1,220,804 | -0.11(-0.19%) |
Aug 17, 2017 | 62.27 | 62.35 | 60.83 | 60.92 | 934,847 | -1.30(-2.09%) |
Aug 16, 2017 | 62.22 | 62.87 | 62.16 | 62.22 | 727,106 | +0.00(+0.00%) |
Aug 15, 2017 | 62.61 | 62.72 | 62.22 | 62.22 | 582,415 | -0.05(-0.08%) |
Aug 14, 2017 | 62.66 | 63.18 | 62.21 | 62.27 | 996,787 | -0.04(-0.06%) |
Aug 11, 2017 | 62.41 | 62.69 | 62.25 | 62.31 | 838,760 | -0.56(-0.89%) |
Aug 10, 2017 | 61.87 | 63.36 | 61.65 | 62.87 | 1,831,088 | +0.83(+1.34%) |
Aug 09, 2017 | 61.69 | 62.06 | 61.05 | 62.04 | 1,118,794 | -0.04(-0.07%) |
Aug 08, 2017 | 62.33 | 62.58 | 61.54 | 62.08 | 1,387,239 | -0.23(-0.36%) |
Aug 07, 2017 | 61.71 | 62.51 | 61.27 | 62.30 | 1,837,775 | +0.74(+1.20%) |
Aug 04, 2017 | 61.50 | 61.70 | 61.01 | 61.56 | 951,488 | +0.31(+0.50%) |
Aug 03, 2017 | 62.09 | 62.77 | 60.92 | 61.25 | 1,408,430 | -1.23(-1.96%) |
Aug 02, 2017 | 64.96 | 65.72 | 61.71 | 62.48 | 1,961,973 | -0.47(-0.74%) |
Aug 01, 2017 | 63.49 | 63.98 | 62.05 | 62.95 | 1,721,162 | -0.27(-0.42%) |
Jul 31, 2017 | 64.59 | 64.59 | 62.96 | 63.21 | 1,361,183 | -1.18(-1.83%) |
Jul 28, 2017 | 63.94 | 64.47 | 63.60 | 64.39 | 573,331 | +0.49(+0.77%) |
Jul 27, 2017 | 64.51 | 64.51 | 63.40 | 63.90 | 789,153 | -0.38(-0.59%) |
Jul 26, 2017 | 65.12 | 65.12 | 64.19 | 64.28 | 773,510 | -0.71(-1.09%) |
Jul 25, 2017 | 65.02 | 65.32 | 64.22 | 64.99 | 1,005,062 | +0.37(+0.57%) |
Jul 24, 2017 | 64.20 | 64.91 | 64.07 | 64.62 | 1,000,139 | +0.40(+0.63%) |
Jul 21, 2017 | 64.14 | 64.46 | 62.94 | 64.21 | 1,121,660 | +0.04(+0.06%) |
Jul 20, 2017 | 63.45 | 64.41 | 62.19 | 64.17 | 2,003,707 | +0.72(+1.13%) |
Jul 19, 2017 | 63.21 | 63.95 | 62.63 | 63.46 | 871,970 | +0.40(+0.64%) |
Jul 18, 2017 | 63.06 | 63.46 | 62.84 | 63.05 | 993,124 | -0.40(-0.64%) |
Jul 17, 2017 | 63.30 | 63.63 | 62.92 | 63.46 | 980,237 | +0.25(+0.40%) |
Jul 14, 2017 | 63.37 | 63.51 | 62.80 | 63.21 | 1,117,730 | +0.01(+0.01%) |
Jul 13, 2017 | 62.21 | 63.44 | 61.71 | 63.20 | 1,164,029 | +1.29(+2.08%) |
Jul 12, 2017 | 61.25 | 62.01 | 60.73 | 61.91 | 1,666,526 | +1.02(+1.67%) |
Jul 11, 2017 | 61.31 | 61.66 | 60.79 | 60.89 | 1,026,553 | -0.77(-1.26%) |
Jul 10, 2017 | 62.13 | 62.50 | 61.54 | 61.66 | 864,553 | -0.30(-0.48%) |
Jul 07, 2017 | 61.16 | 62.31 | 60.78 | 61.96 | 979,026 | +1.15(+1.90%) |
Jul 06, 2017 | 61.70 | 62.02 | 60.53 | 60.81 | 1,562,457 | -1.35(-2.18%) |
Jul 05, 2017 | 61.03 | 62.63 | 61.03 | 62.16 | 1,468,115 | +0.98(+1.61%) |