Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.21 | 57.91 | 56.15 | 56.73 | 926,621 | -0.34(-0.60%) |
Oct 30, 2017 | 58.09 | 58.67 | 56.43 | 57.07 | 1,129,337 | -1.36(-2.33%) |
Oct 27, 2017 | 58.57 | 59.08 | 57.95 | 58.43 | 1,099,022 | -0.08(-0.14%) |
Oct 26, 2017 | 59.01 | 59.54 | 58.00 | 58.51 | 1,133,643 | -0.65(-1.10%) |
Oct 25, 2017 | 58.09 | 59.93 | 56.93 | 59.16 | 4,338,775 | +4.57(+8.37%) |
Oct 24, 2017 | 54.97 | 55.79 | 54.39 | 54.59 | 2,074,046 | -0.38(-0.69%) |
Oct 23, 2017 | 54.89 | 55.54 | 54.58 | 54.97 | 760,272 | -0.08(-0.15%) |
Oct 20, 2017 | 55.06 | 55.73 | 54.70 | 55.05 | 965,396 | +0.48(+0.88%) |
Oct 19, 2017 | 54.10 | 54.93 | 53.64 | 54.57 | 1,074,700 | +0.39(+0.72%) |
Oct 18, 2017 | 53.73 | 54.73 | 53.06 | 54.18 | 1,116,511 | +0.47(+0.88%) |
Oct 17, 2017 | 52.05 | 53.95 | 51.91 | 53.71 | 1,053,320 | +1.53(+2.93%) |
Oct 16, 2017 | 50.80 | 53.03 | 50.80 | 52.18 | 1,849,385 | +1.36(+2.68%) |
Oct 13, 2017 | 50.94 | 51.30 | 50.04 | 50.82 | 1,244,332 | -0.26(-0.51%) |
Oct 12, 2017 | 50.05 | 51.21 | 49.25 | 51.08 | 2,244,711 | +0.50(+0.99%) |
Oct 11, 2017 | 53.40 | 53.65 | 50.34 | 50.58 | 3,206,968 | -3.15(-5.86%) |
Oct 10, 2017 | 54.61 | 54.92 | 53.23 | 53.73 | 1,764,017 | -0.43(-0.79%) |
Oct 09, 2017 | 56.72 | 57.06 | 53.97 | 54.16 | 1,072,481 | -2.79(-4.90%) |
Oct 06, 2017 | 55.92 | 58.40 | 55.92 | 56.95 | 1,303,562 | +0.49(+0.87%) |
Oct 05, 2017 | 55.73 | 56.65 | 55.73 | 56.46 | 599,470 | +0.73(+1.31%) |
Oct 04, 2017 | 54.53 | 55.86 | 54.53 | 55.73 | 918,684 | +1.29(+2.37%) |
Oct 03, 2017 | 54.70 | 54.70 | 53.01 | 54.44 | 2,502,873 | +0.02(+0.04%) |
Oct 02, 2017 | 55.24 | 56.42 | 54.37 | 54.42 | 3,125,721 | -1.04(-1.88%) |
Sep 29, 2017 | 54.93 | 56.08 | 54.60 | 55.46 | 874,583 | +0.47(+0.85%) |
Sep 28, 2017 | 56.13 | 56.37 | 54.43 | 54.99 | 1,028,781 | -1.18(-2.10%) |
Sep 27, 2017 | 55.11 | 56.49 | 54.83 | 56.17 | 694,533 | +1.07(+1.94%) |
Sep 26, 2017 | 55.06 | 55.54 | 54.84 | 55.10 | 651,123 | +0.04(+0.07%) |
Sep 25, 2017 | 54.15 | 55.35 | 54.00 | 55.06 | 1,564,622 | +0.81(+1.49%) |
Sep 22, 2017 | 54.60 | 54.66 | 54.01 | 54.25 | 720,806 | -0.36(-0.66%) |
Sep 21, 2017 | 53.05 | 54.64 | 53.02 | 54.61 | 1,091,003 | +0.94(+1.75%) |
Sep 20, 2017 | 54.00 | 54.45 | 52.87 | 53.67 | 1,699,831 | +0.13(+0.24%) |
Sep 19, 2017 | 57.85 | 58.44 | 52.84 | 53.54 | 5,343,407 | -4.26(-7.37%) |
Sep 18, 2017 | 58.50 | 58.63 | 57.75 | 57.80 | 1,132,751 | -0.68(-1.16%) |
Sep 15, 2017 | 57.99 | 59.00 | 57.46 | 58.48 | 1,741,084 | +0.49(+0.84%) |
Sep 14, 2017 | 58.29 | 58.87 | 57.90 | 57.99 | 1,476,293 | -0.45(-0.77%) |
Sep 13, 2017 | 60.14 | 60.38 | 58.35 | 58.44 | 1,262,872 | -1.75(-2.91%) |
Sep 12, 2017 | 59.98 | 60.39 | 59.49 | 60.19 | 854,315 | +0.16(+0.27%) |
Sep 11, 2017 | 61.74 | 62.09 | 59.81 | 60.03 | 1,060,320 | -1.37(-2.23%) |
Sep 08, 2017 | 59.95 | 61.58 | 59.91 | 61.40 | 2,427,101 | +1.33(+2.21%) |
Sep 07, 2017 | 61.80 | 59.92 | 60.07 | 999,853 | -1.25(-2.04%) | |
Sep 06, 2017 | 61.65 | 61.71 | 60.41 | 61.32 | 999,877 | -0.33(-0.54%) |
Sep 05, 2017 | 62.18 | 62.41 | 61.27 | 61.65 | 852,760 | -0.62(-1.00%) |
Sep 01, 2017 | 62.56 | 62.75 | 61.82 | 62.27 | 680,989 | -0.21(-0.34%) |
Aug 31, 2017 | 61.82 | 62.81 | 61.81 | 62.48 | 1,146,549 | +0.80(+1.30%) |
Aug 30, 2017 | 61.79 | 62.21 | 61.50 | 61.68 | 719,633 | +0.29(+0.47%) |
Aug 29, 2017 | 61.30 | 61.94 | 61.14 | 61.39 | 672,015 | -0.12(-0.20%) |
Aug 28, 2017 | 59.08 | 61.77 | 59.00 | 61.51 | 1,480,195 | -0.13(-0.21%) |
Aug 25, 2017 | 62.51 | 62.81 | 61.53 | 61.64 | 692,761 | -0.73(-1.17%) |
Aug 24, 2017 | 63.83 | 64.16 | 62.31 | 62.37 | 864,153 | -1.05(-1.66%) |
Aug 23, 2017 | 64.54 | 64.72 | 63.26 | 63.42 | 543,592 | -1.28(-1.98%) |
Aug 22, 2017 | 64.45 | 64.90 | 63.66 | 64.70 | 559,768 | +0.22(+0.34%) |
Aug 21, 2017 | 64.58 | 65.07 | 64.06 | 64.48 | 863,878 | +0.42(+0.66%) |
Aug 18, 2017 | 65.48 | 65.48 | 63.85 | 64.06 | 1,061,123 | -1.87(-2.84%) |
Aug 17, 2017 | 67.52 | 68.19 | 65.92 | 65.93 | 848,774 | -1.68(-2.48%) |
Aug 16, 2017 | 68.30 | 68.72 | 67.38 | 67.61 | 919,429 | -0.39(-0.57%) |
Aug 15, 2017 | 67.00 | 68.64 | 66.50 | 68.00 | 1,523,370 | +1.30(+1.95%) |
Aug 14, 2017 | 67.29 | 67.64 | 66.46 | 66.70 | 1,398,120 | +0.07(+0.11%) |
Aug 11, 2017 | 64.04 | 66.70 | 63.98 | 66.63 | 1,695,893 | +2.75(+4.30%) |
Aug 10, 2017 | 63.17 | 64.39 | 62.50 | 63.88 | 1,273,370 | +0.28(+0.44%) |
Aug 09, 2017 | 63.58 | 64.14 | 63.02 | 63.60 | 779,778 | -0.20(-0.31%) |
Aug 08, 2017 | 64.48 | 64.48 | 63.26 | 63.80 | 1,030,231 | -0.69(-1.07%) |
Aug 07, 2017 | 65.78 | 66.26 | 64.23 | 64.49 | 1,012,604 | -1.30(-1.98%) |
Aug 04, 2017 | 64.00 | 65.80 | 63.45 | 65.79 | 1,312,207 | +2.23(+3.51%) |
Aug 03, 2017 | 63.53 | 64.20 | 63.41 | 63.56 | 1,008,726 | -0.44(-0.69%) |
Aug 02, 2017 | 64.66 | 64.75 | 63.55 | 64.00 | 2,748,995 | -0.43(-0.67%) |