Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.87 | 58.96 | 55.79 | 57.88 | 37,241 | +1.01(+1.78%) |
Oct 30, 2017 | 57.95 | 61.27 | 56.65 | 56.87 | 34,131 | -1.44(-2.46%) |
Oct 27, 2017 | 58.81 | 59.95 | 58.09 | 58.30 | 34,496 | -0.75(-1.28%) |
Oct 26, 2017 | 60.29 | 61.65 | 58.83 | 59.06 | 18,289 | -0.67(-1.13%) |
Oct 25, 2017 | 59.99 | 59.99 | 58.35 | 59.73 | 29,137 | -0.10(-0.16%) |
Oct 24, 2017 | 58.70 | 60.49 | 58.09 | 59.83 | 17,004 | +1.92(+3.32%) |
Oct 23, 2017 | 58.83 | 60.72 | 57.87 | 57.91 | 32,051 | -0.87(-1.48%) |
Oct 20, 2017 | 58.41 | 59.94 | 58.37 | 58.78 | 25,583 | +0.94(+1.63%) |
Oct 19, 2017 | 57.08 | 58.59 | 56.03 | 57.84 | 72,893 | +0.84(+1.48%) |
Oct 18, 2017 | 56.62 | 58.35 | 56.62 | 56.99 | 31,355 | -0.04(-0.08%) |
Oct 17, 2017 | 55.13 | 57.29 | 55.13 | 57.04 | 25,558 | +1.27(+2.29%) |
Oct 16, 2017 | 55.64 | 56.38 | 54.95 | 55.76 | 35,201 | +0.12(+0.21%) |
Oct 13, 2017 | 56.81 | 57.78 | 55.35 | 55.65 | 15,587 | -1.35(-2.36%) |
Oct 12, 2017 | 58.27 | 58.78 | 55.56 | 56.99 | 35,839 | -1.03(-1.78%) |
Oct 11, 2017 | 59.75 | 59.75 | 58.02 | 58.02 | 18,942 | -1.37(-2.31%) |
Oct 10, 2017 | 59.82 | 60.11 | 59.20 | 59.40 | 7,787 | -0.60(-1.00%) |
Oct 09, 2017 | 60.58 | 60.67 | 59.59 | 60.00 | 38,027 | -0.97(-1.59%) |
Oct 06, 2017 | 62.91 | 62.91 | 60.70 | 60.97 | 24,441 | -1.68(-2.68%) |
Oct 05, 2017 | 62.85 | 63.24 | 62.52 | 62.65 | 26,161 | -0.22(-0.36%) |
Oct 04, 2017 | 63.52 | 63.67 | 62.00 | 62.87 | 27,283 | -0.10(-0.16%) |
Oct 03, 2017 | 65.76 | 65.88 | 62.52 | 62.97 | 55,440 | -2.43(-3.72%) |
Oct 02, 2017 | 64.44 | 65.92 | 64.44 | 65.40 | 16,921 | +0.92(+1.43%) |
Sep 29, 2017 | 64.58 | 65.20 | 64.08 | 64.48 | 45,574 | -1.09(-1.67%) |
Sep 28, 2017 | 66.91 | 66.91 | 65.52 | 65.57 | 17,427 | -1.07(-1.60%) |
Sep 27, 2017 | 64.14 | 66.64 | 64.14 | 66.64 | 18,421 | +2.55(+3.98%) |
Sep 26, 2017 | 63.09 | 64.88 | 63.09 | 64.09 | 20,674 | +1.07(+1.69%) |
Sep 25, 2017 | 61.31 | 63.94 | 59.11 | 63.02 | 23,514 | +1.53(+2.50%) |
Sep 22, 2017 | 61.25 | 61.84 | 60.36 | 61.49 | 5,232 | +0.05(+0.09%) |
Sep 21, 2017 | 62.02 | 62.02 | 60.47 | 61.43 | 11,460 | -0.38(-0.61%) |
Sep 20, 2017 | 61.15 | 62.08 | 60.23 | 61.81 | 10,560 | +0.67(+1.10%) |
Sep 19, 2017 | 61.10 | 61.14 | 60.50 | 61.14 | 21,822 | +0.29(+0.48%) |
Sep 18, 2017 | 58.97 | 61.28 | 58.97 | 60.85 | 19,955 | +1.68(+2.83%) |
Sep 15, 2017 | 58.14 | 59.27 | 57.66 | 59.17 | 46,173 | +1.20(+2.07%) |
Sep 14, 2017 | 56.27 | 58.15 | 55.56 | 57.97 | 26,345 | +1.53(+2.71%) |
Sep 13, 2017 | 54.54 | 56.53 | 54.54 | 56.44 | 10,591 | +2.14(+3.94%) |
Sep 12, 2017 | 53.68 | 54.62 | 53.68 | 54.30 | 35,078 | +0.78(+1.45%) |
Sep 11, 2017 | 52.44 | 53.65 | 52.26 | 53.53 | 15,353 | +1.21(+2.31%) |
Sep 08, 2017 | 52.60 | 52.83 | 51.76 | 52.32 | 15,031 | +0.08(+0.15%) |
Sep 07, 2017 | 51.79 | 52.57 | 51.62 | 52.24 | 16,641 | +0.38(+0.72%) |
Sep 06, 2017 | 51.53 | 51.86 | 51.08 | 51.86 | 15,707 | +0.57(+1.12%) |
Sep 05, 2017 | 51.62 | 50.79 | 51.29 | 17,556 | -0.33(-0.64%) | |
Sep 01, 2017 | 52.31 | 52.47 | 51.45 | 51.62 | 21,487 | -0.26(-0.50%) |
Aug 31, 2017 | 52.29 | 52.29 | 51.69 | 51.88 | 7,930 | +0.54(+1.05%) |
Aug 30, 2017 | 51.35 | 51.35 | 50.23 | 51.34 | 15,693 | +0.88(+1.74%) |
Aug 29, 2017 | 50.99 | 51.16 | 50.47 | 50.47 | 8,023 | -0.81(-1.57%) |
Aug 28, 2017 | 50.45 | 51.27 | 50.45 | 51.27 | 6,613 | +0.28(+0.54%) |
Aug 25, 2017 | 50.76 | 51.08 | 50.26 | 50.99 | 5,749 | +0.04(+0.09%) |
Aug 24, 2017 | 51.17 | 51.23 | 50.59 | 50.95 | 13,406 | -0.11(-0.21%) |
Aug 23, 2017 | 50.60 | 51.06 | 50.60 | 51.06 | 5,377 | -0.16(-0.31%) |
Aug 22, 2017 | 51.15 | 51.72 | 50.85 | 51.22 | 14,401 | +0.31(+0.62%) |
Aug 21, 2017 | 51.37 | 51.44 | 50.87 | 50.91 | 16,355 | -0.48(-0.94%) |
Aug 18, 2017 | 50.90 | 51.39 | 50.73 | 51.39 | 19,648 | +0.05(+0.10%) |
Aug 17, 2017 | 50.90 | 51.80 | 50.17 | 51.33 | 20,461 | +0.07(+0.14%) |
Aug 16, 2017 | 52.61 | 52.61 | 50.92 | 51.26 | 12,036 | -1.33(-2.53%) |
Aug 15, 2017 | 52.44 | 52.78 | 51.78 | 52.60 | 18,713 | -0.22(-0.42%) |
Aug 14, 2017 | 52.60 | 53.03 | 52.60 | 52.82 | 16,385 | +0.21(+0.39%) |
Aug 11, 2017 | 52.92 | 54.42 | 51.97 | 52.61 | 15,606 | -0.23(-0.44%) |
Aug 10, 2017 | 52.72 | 53.37 | 52.55 | 52.85 | 22,073 | +0.03(+0.05%) |
Aug 09, 2017 | 53.11 | 53.80 | 52.23 | 52.82 | 36,771 | -0.16(-0.30%) |
Aug 08, 2017 | 53.30 | 53.30 | 52.15 | 52.98 | 21,956 | -0.17(-0.32%) |
Aug 07, 2017 | 53.23 | 53.32 | 52.71 | 53.15 | 24,400 | -0.19(-0.35%) |
Aug 04, 2017 | 52.86 | 53.69 | 52.74 | 53.34 | 13,499 | +0.47(+0.88%) |
Aug 03, 2017 | 52.59 | 54.40 | 52.59 | 52.87 | 24,704 | +0.19(+0.36%) |
Aug 02, 2017 | 53.89 | 53.89 | 52.25 | 52.69 | 14,116 | -1.44(-2.66%) |