Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.83 | 57.35 | 56.80 | 56.91 | 3,590 | -0.58(-1.00%) |
Oct 30, 2017 | 57.54 | 57.54 | 57.09 | 57.49 | 4,286 | -0.19(-0.33%) |
Oct 27, 2017 | 57.00 | 57.86 | 56.69 | 57.68 | 6,591 | +0.15(+0.26%) |
Oct 26, 2017 | 58.39 | 58.74 | 57.53 | 57.53 | 13,243 | -0.65(-1.12%) |
Oct 25, 2017 | 57.36 | 58.20 | 57.33 | 58.18 | 7,069 | +0.46(+0.80%) |
Oct 24, 2017 | 58.62 | 58.62 | 57.72 | 57.72 | 4,973 | -0.85(-1.45%) |
Oct 23, 2017 | 60.00 | 60.00 | 58.36 | 58.57 | 23,917 | -0.90(-1.51%) |
Oct 20, 2017 | 58.71 | 60.05 | 58.71 | 59.47 | 13,538 | +0.79(+1.35%) |
Oct 19, 2017 | 57.96 | 58.68 | 57.73 | 58.68 | 8,021 | +1.18(+2.05%) |
Oct 18, 2017 | 57.36 | 58.32 | 57.36 | 57.50 | 25,618 | +0.12(+0.21%) |
Oct 17, 2017 | 58.01 | 58.01 | 57.06 | 57.38 | 23,526 | -0.27(-0.47%) |
Oct 16, 2017 | 57.62 | 57.90 | 57.24 | 57.65 | 16,460 | +0.16(+0.28%) |
Oct 13, 2017 | 57.31 | 58.00 | 57.19 | 57.49 | 10,076 | +0.24(+0.42%) |
Oct 12, 2017 | 57.60 | 57.60 | 57.25 | 57.25 | 2,904 | -0.37(-0.64%) |
Oct 11, 2017 | 57.57 | 58.17 | 57.18 | 57.62 | 16,936 | -0.63(-1.08%) |
Oct 10, 2017 | 59.10 | 59.10 | 57.90 | 58.25 | 6,998 | -0.69(-1.17%) |
Oct 09, 2017 | 59.00 | 59.43 | 58.46 | 58.94 | 4,407 | -0.26(-0.44%) |
Oct 06, 2017 | 59.00 | 59.32 | 58.80 | 59.20 | 3,167 | -0.40(-0.67%) |
Oct 05, 2017 | 60.59 | 60.88 | 59.28 | 59.60 | 34,529 | -0.83(-1.37%) |
Oct 04, 2017 | 59.68 | 60.66 | 59.60 | 60.43 | 26,779 | +1.08(+1.82%) |
Oct 03, 2017 | 59.33 | 59.50 | 58.78 | 59.35 | 10,251 | +0.41(+0.70%) |
Oct 02, 2017 | 58.50 | 59.18 | 58.20 | 58.94 | 18,078 | +0.51(+0.87%) |
Sep 29, 2017 | 57.45 | 58.62 | 57.45 | 58.43 | 10,773 | +0.93(+1.62%) |
Sep 28, 2017 | 58.57 | 58.57 | 57.48 | 57.50 | 8,897 | -1.34(-2.28%) |
Sep 27, 2017 | 58.56 | 59.03 | 58.18 | 58.84 | 12,646 | +0.13(+0.22%) |
Sep 26, 2017 | 60.05 | 60.07 | 58.68 | 58.71 | 5,888 | -2.52(-4.12%) |
Sep 25, 2017 | 59.78 | 61.23 | 59.78 | 61.23 | 8,163 | +1.62(+2.72%) |
Sep 22, 2017 | 59.19 | 59.61 | 58.95 | 59.61 | 1,933 | +0.41(+0.69%) |
Sep 21, 2017 | 59.57 | 59.59 | 59.20 | 59.20 | 7,115 | -0.37(-0.62%) |
Sep 20, 2017 | 59.61 | 59.61 | 59.54 | 59.57 | 1,868 | +0.27(+0.46%) |
Sep 19, 2017 | 58.14 | 59.32 | 58.14 | 59.30 | 9,944 | +0.90(+1.54%) |
Sep 18, 2017 | 58.61 | 59.21 | 58.22 | 58.40 | 7,966 | -0.16(-0.27%) |
Sep 15, 2017 | 58.96 | 59.08 | 58.52 | 58.56 | 6,233 | -0.32(-0.54%) |
Sep 14, 2017 | 60.18 | 60.18 | 58.28 | 58.88 | 12,031 | -2.18(-3.57%) |
Sep 13, 2017 | 60.02 | 61.07 | 60.02 | 61.06 | 11,845 | +1.44(+2.42%) |
Sep 12, 2017 | 58.53 | 59.89 | 58.40 | 59.62 | 10,563 | +1.07(+1.83%) |
Sep 11, 2017 | 59.96 | 59.96 | 58.55 | 58.55 | 2,989 | -1.35(-2.25%) |
Sep 08, 2017 | 60.46 | 60.46 | 59.25 | 59.90 | 11,684 | -1.11(-1.82%) |
Sep 07, 2017 | 62.30 | 62.30 | 60.33 | 61.01 | 33,518 | -1.83(-2.91%) |
Sep 06, 2017 | 63.82 | 63.82 | 62.79 | 62.84 | 37,160 | -1.18(-1.84%) |
Sep 05, 2017 | 64.74 | 64.74 | 63.96 | 64.02 | 4,216 | -0.65(-1.01%) |
Sep 01, 2017 | 64.45 | 64.91 | 64.45 | 64.67 | 3,427 | +0.23(+0.36%) |
Aug 31, 2017 | 65.17 | 65.17 | 64.44 | 64.44 | 1,591 | -0.67(-1.03%) |
Aug 30, 2017 | 63.74 | 65.11 | 63.74 | 65.11 | 3,558 | +1.23(+1.93%) |
Aug 29, 2017 | 63.50 | 64.32 | 63.50 | 63.88 | 6,538 | -0.31(-0.48%) |
Aug 28, 2017 | 64.85 | 64.85 | 64.07 | 64.19 | 6,147 | -0.34(-0.53%) |
Aug 25, 2017 | 64.79 | 65.10 | 64.30 | 64.53 | 3,196 | +0.12(+0.19%) |
Aug 24, 2017 | 64.92 | 64.92 | 64.41 | 64.41 | 1,774 | -0.82(-1.26%) |
Aug 23, 2017 | 66.00 | 66.00 | 65.04 | 65.23 | 2,037 | -0.97(-1.47%) |
Aug 22, 2017 | 65.82 | 66.61 | 65.82 | 66.20 | 8,561 | +0.69(+1.05%) |
Aug 21, 2017 | 65.46 | 65.57 | 65.30 | 65.51 | 6,909 | +0.08(+0.12%) |
Aug 18, 2017 | 66.11 | 66.44 | 65.43 | 65.43 | 7,824 | -0.84(-1.27%) |
Aug 17, 2017 | 66.92 | 66.92 | 66.25 | 66.27 | 1,851 | -0.82(-1.22%) |
Aug 16, 2017 | 67.01 | 67.40 | 66.85 | 67.09 | 9,801 | -0.18(-0.27%) |
Aug 15, 2017 | 66.25 | 67.27 | 66.20 | 67.27 | 3,785 | +0.00(+0.00%) |
Aug 14, 2017 | 68.03 | 68.03 | 66.68 | 67.27 | 2,571 | -0.12(-0.18%) |
Aug 11, 2017 | 66.77 | 67.70 | 66.77 | 67.39 | 6,763 | +0.35(+0.52%) |
Aug 10, 2017 | 66.76 | 67.27 | 66.22 | 67.04 | 6,672 | +1.19(+1.81%) |
Aug 09, 2017 | 63.58 | 66.07 | 63.51 | 65.85 | 6,871 | -0.23(-0.35%) |
Aug 08, 2017 | 65.69 | 66.90 | 64.89 | 66.08 | 9,165 | +1.28(+1.98%) |
Aug 07, 2017 | 63.56 | 64.80 | 63.26 | 64.80 | 6,151 | +1.12(+1.76%) |
Aug 04, 2017 | 64.39 | 64.48 | 63.55 | 63.68 | 28,046 | -1.85(-2.82%) |
Aug 03, 2017 | 65.12 | 65.55 | 65.12 | 65.53 | 527 | +0.28(+0.43%) |
Aug 02, 2017 | 65.50 | 65.56 | 64.58 | 65.25 | 4,266 | -1.27(-1.91%) |