Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.49 | 57.67 | 57.08 | 57.17 | 358,905 | +0.22(+0.39%) |
Oct 30, 2017 | 57.76 | 57.76 | 56.32 | 56.95 | 224,249 | -1.21(-2.08%) |
Oct 27, 2017 | 58.70 | 58.70 | 57.26 | 58.16 | 160,244 | -0.40(-0.69%) |
Oct 26, 2017 | 58.79 | 58.92 | 58.34 | 58.56 | 268,489 | +0.18(+0.31%) |
Oct 25, 2017 | 59.96 | 62.92 | 57.80 | 58.39 | 256,302 | -0.85(-1.44%) |
Oct 24, 2017 | 58.88 | 60.05 | 58.21 | 59.24 | 287,295 | +0.67(+1.15%) |
Oct 23, 2017 | 58.97 | 58.97 | 58.16 | 58.56 | 223,331 | -0.40(-0.69%) |
Oct 20, 2017 | 58.83 | 59.28 | 58.70 | 58.97 | 186,448 | +0.63(+1.08%) |
Oct 19, 2017 | 58.03 | 58.43 | 57.62 | 58.34 | 183,765 | -0.13(-0.23%) |
Oct 18, 2017 | 57.71 | 58.83 | 57.71 | 58.48 | 175,922 | +1.03(+1.80%) |
Oct 17, 2017 | 57.62 | 57.94 | 57.22 | 57.44 | 145,580 | +0.04(+0.08%) |
Oct 16, 2017 | 57.58 | 58.52 | 57.08 | 57.40 | 116,936 | +0.31(+0.55%) |
Oct 13, 2017 | 57.35 | 57.53 | 56.77 | 57.08 | 131,390 | +0.00(+0.00%) |
Oct 12, 2017 | 56.95 | 57.53 | 56.90 | 57.08 | 231,603 | +0.00(+0.00%) |
Oct 11, 2017 | 58.16 | 58.16 | 56.72 | 57.08 | 240,902 | -0.18(-0.31%) |
Oct 10, 2017 | 58.07 | 58.12 | 57.22 | 57.26 | 170,796 | -0.45(-0.78%) |
Oct 09, 2017 | 57.98 | 58.65 | 57.31 | 57.71 | 212,313 | -0.67(-1.15%) |
Oct 06, 2017 | 58.83 | 59.15 | 58.39 | 58.39 | 200,721 | -0.31(-0.54%) |
Oct 05, 2017 | 59.15 | 59.33 | 58.70 | 58.70 | 155,711 | -0.45(-0.76%) |
Oct 04, 2017 | 59.60 | 59.78 | 59.06 | 59.15 | 282,050 | -0.58(-0.98%) |
Oct 03, 2017 | 60.14 | 60.23 | 59.62 | 59.73 | 243,037 | -0.27(-0.45%) |
Oct 02, 2017 | 59.33 | 60.05 | 58.43 | 60.00 | 230,281 | +0.90(+1.52%) |
Sep 29, 2017 | 58.25 | 59.33 | 58.07 | 59.10 | 268,707 | +0.90(+1.54%) |
Sep 28, 2017 | 57.94 | 58.30 | 57.35 | 58.21 | 153,028 | +0.13(+0.23%) |
Sep 27, 2017 | 56.95 | 58.79 | 56.71 | 58.07 | 282,685 | +1.35(+2.38%) |
Sep 26, 2017 | 56.32 | 56.90 | 56.00 | 56.72 | 155,124 | +0.54(+0.96%) |
Sep 25, 2017 | 55.60 | 56.63 | 55.60 | 56.18 | 213,366 | +0.63(+1.13%) |
Sep 22, 2017 | 55.29 | 55.87 | 55.11 | 55.56 | 152,062 | +0.31(+0.57%) |
Sep 21, 2017 | 55.11 | 55.33 | 54.93 | 55.24 | 150,960 | +0.22(+0.41%) |
Sep 20, 2017 | 54.79 | 55.24 | 54.66 | 55.02 | 180,025 | +0.36(+0.66%) |
Sep 19, 2017 | 54.52 | 54.70 | 54.12 | 54.66 | 133,957 | +0.13(+0.25%) |
Sep 18, 2017 | 54.21 | 54.93 | 53.89 | 54.52 | 262,333 | +0.40(+0.75%) |
Sep 15, 2017 | 53.35 | 54.32 | 53.04 | 54.12 | 365,204 | +0.85(+1.60%) |
Sep 14, 2017 | 53.27 | 53.49 | 53.09 | 53.27 | 180,711 | -0.22(-0.42%) |
Sep 13, 2017 | 53.09 | 53.62 | 53.00 | 53.49 | 105,066 | +0.36(+0.68%) |
Sep 12, 2017 | 52.95 | 53.27 | 52.82 | 53.13 | 121,093 | +0.31(+0.60%) |
Sep 11, 2017 | 52.55 | 52.86 | 52.28 | 52.82 | 108,055 | +0.58(+1.12%) |
Sep 08, 2017 | 51.65 | 52.32 | 51.38 | 52.23 | 123,215 | +0.45(+0.87%) |
Sep 07, 2017 | 52.55 | 52.55 | 51.29 | 51.78 | 167,197 | -0.72(-1.37%) |
Sep 06, 2017 | 51.60 | 52.73 | 51.42 | 52.50 | 347,835 | +1.26(+2.45%) |
Sep 05, 2017 | 51.78 | 52.05 | 51.02 | 51.24 | 160,339 | -0.63(-1.21%) |
Sep 01, 2017 | 51.33 | 52.14 | 50.97 | 51.87 | 141,889 | +0.67(+1.32%) |
Aug 31, 2017 | 51.15 | 51.29 | 50.66 | 51.20 | 202,371 | +0.22(+0.44%) |
Aug 30, 2017 | 50.39 | 51.20 | 50.30 | 50.97 | 129,447 | +0.63(+1.25%) |
Aug 29, 2017 | 49.76 | 50.53 | 49.63 | 50.35 | 177,416 | +0.22(+0.45%) |
Aug 28, 2017 | 50.48 | 50.71 | 49.96 | 50.12 | 202,803 | -0.18(-0.36%) |
Aug 25, 2017 | 49.94 | 50.44 | 49.81 | 50.30 | 272,807 | +0.67(+1.36%) |
Aug 24, 2017 | 49.54 | 49.85 | 49.31 | 49.63 | 159,574 | +0.27(+0.55%) |
Aug 23, 2017 | 48.86 | 49.49 | 48.50 | 49.36 | 224,284 | +0.22(+0.46%) |
Aug 22, 2017 | 48.86 | 49.45 | 48.82 | 49.13 | 217,124 | +0.49(+1.02%) |
Aug 21, 2017 | 48.82 | 49.36 | 48.55 | 48.64 | 281,310 | -0.22(-0.46%) |
Aug 18, 2017 | 49.04 | 49.54 | 48.82 | 48.86 | 456,142 | -0.63(-1.27%) |
Aug 17, 2017 | 50.44 | 50.84 | 49.45 | 49.49 | 374,875 | -1.08(-2.13%) |
Aug 16, 2017 | 50.88 | 51.33 | 50.30 | 50.57 | 317,292 | -0.18(-0.35%) |
Aug 15, 2017 | 51.60 | 51.60 | 50.57 | 50.75 | 264,493 | -0.67(-1.31%) |
Aug 14, 2017 | 50.44 | 51.47 | 50.17 | 51.42 | 344,511 | +1.62(+3.25%) |
Aug 11, 2017 | 49.04 | 50.75 | 48.68 | 49.81 | 455,964 | +0.75(+1.54%) |
Aug 10, 2017 | 49.41 | 49.68 | 48.87 | 49.05 | 409,975 | -0.54(-1.08%) |
Aug 09, 2017 | 49.77 | 49.88 | 49.37 | 49.59 | 253,740 | -0.45(-0.89%) |
Aug 08, 2017 | 50.12 | 50.57 | 49.72 | 50.04 | 160,063 | -0.04(-0.09%) |
Aug 07, 2017 | 50.08 | 50.66 | 49.95 | 50.08 | 264,315 | +0.04(+0.09%) |
Aug 04, 2017 | 49.37 | 50.08 | 49.01 | 50.04 | 418,055 | +0.89(+1.82%) |
Aug 03, 2017 | 49.59 | 50.08 | 49.07 | 49.14 | 260,933 | -0.67(-1.35%) |
Aug 02, 2017 | 50.44 | 50.57 | 49.68 | 49.81 | 175,303 | -0.63(-1.24%) |