Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.55 | 65.15 | 63.60 | 64.80 | 209,987 | +0.45(+0.70%) |
Oct 30, 2017 | 66.65 | 67.35 | 63.45 | 64.35 | 225,679 | -1.95(-2.94%) |
Oct 27, 2017 | 60.55 | 66.53 | 60.40 | 66.30 | 293,196 | +3.75(+6.00%) |
Oct 26, 2017 | 61.20 | 63.00 | 61.20 | 62.55 | 330,245 | +1.65(+2.71%) |
Oct 25, 2017 | 60.85 | 61.38 | 60.10 | 60.90 | 94,254 | +0.00(+0.00%) |
Oct 24, 2017 | 60.80 | 61.70 | 60.80 | 60.90 | 187,822 | +0.45(+0.74%) |
Oct 23, 2017 | 62.45 | 62.45 | 59.85 | 60.45 | 119,632 | -2.05(-3.28%) |
Oct 20, 2017 | 60.85 | 63.10 | 60.80 | 62.50 | 200,701 | +1.95(+3.22%) |
Oct 19, 2017 | 57.65 | 60.80 | 56.35 | 60.55 | 311,689 | +2.40(+4.13%) |
Oct 18, 2017 | 57.15 | 58.30 | 56.60 | 58.15 | 119,720 | +1.40(+2.47%) |
Oct 17, 2017 | 56.55 | 57.00 | 55.16 | 56.75 | 108,011 | +0.10(+0.18%) |
Oct 16, 2017 | 57.20 | 57.40 | 55.85 | 56.65 | 127,515 | -0.75(-1.31%) |
Oct 13, 2017 | 60.10 | 61.49 | 57.30 | 57.40 | 131,500 | -2.30(-3.85%) |
Oct 12, 2017 | 59.20 | 60.20 | 59.15 | 59.70 | 138,531 | +0.30(+0.51%) |
Oct 11, 2017 | 58.90 | 59.55 | 58.85 | 59.40 | 116,042 | +0.45(+0.76%) |
Oct 10, 2017 | 59.45 | 59.55 | 58.65 | 58.95 | 121,580 | -0.50(-0.84%) |
Oct 09, 2017 | 59.60 | 60.25 | 59.15 | 59.45 | 143,733 | -0.20(-0.34%) |
Oct 06, 2017 | 59.00 | 60.05 | 58.66 | 59.65 | 163,324 | -0.10(-0.17%) |
Oct 05, 2017 | 61.15 | 61.75 | 59.45 | 59.75 | 225,968 | -1.30(-2.13%) |
Oct 04, 2017 | 62.10 | 62.33 | 60.50 | 61.05 | 228,440 | -1.10(-1.77%) |
Oct 03, 2017 | 62.60 | 63.05 | 61.90 | 62.15 | 209,761 | -0.65(-1.04%) |
Oct 02, 2017 | 62.75 | 63.05 | 61.85 | 62.80 | 97,152 | +0.15(+0.24%) |
Sep 29, 2017 | 62.05 | 62.80 | 61.75 | 62.65 | 195,610 | +0.70(+1.13%) |
Sep 28, 2017 | 61.95 | 62.65 | 61.48 | 61.95 | 112,291 | +0.05(+0.08%) |
Sep 27, 2017 | 60.90 | 62.20 | 60.25 | 61.90 | 204,644 | +1.40(+2.31%) |
Sep 26, 2017 | 60.55 | 61.05 | 59.95 | 60.50 | 166,454 | +0.00(+0.00%) |
Sep 25, 2017 | 60.95 | 59.73 | 60.50 | 161,082 | -0.40(-0.66%) | |
Sep 22, 2017 | 60.25 | 61.25 | 60.25 | 60.90 | 179,236 | +0.70(+1.16%) |
Sep 21, 2017 | 59.65 | 60.41 | 59.25 | 60.20 | 110,622 | +0.50(+0.84%) |
Sep 20, 2017 | 59.20 | 60.02 | 59.02 | 59.70 | 120,707 | +0.45(+0.76%) |
Sep 19, 2017 | 59.35 | 60.05 | 58.78 | 59.25 | 106,820 | -0.10(-0.17%) |
Sep 18, 2017 | 58.95 | 60.50 | 58.95 | 59.35 | 234,912 | +0.65(+1.11%) |
Sep 15, 2017 | 57.60 | 58.75 | 57.05 | 58.70 | 324,041 | +1.15(+2.00%) |
Sep 14, 2017 | 56.85 | 57.65 | 56.83 | 57.55 | 182,030 | +0.45(+0.79%) |
Sep 13, 2017 | 57.25 | 57.40 | 56.90 | 57.10 | 176,278 | -0.50(-0.87%) |
Sep 12, 2017 | 57.55 | 57.85 | 57.25 | 57.60 | 246,071 | +0.20(+0.35%) |
Sep 11, 2017 | 58.30 | 58.70 | 56.65 | 57.40 | 253,148 | -0.90(-1.54%) |
Sep 08, 2017 | 57.95 | 58.65 | 57.45 | 58.30 | 180,322 | +0.00(+0.00%) |
Sep 07, 2017 | 58.35 | 59.25 | 58.25 | 58.30 | 246,675 | +0.05(+0.09%) |
Sep 06, 2017 | 57.70 | 58.40 | 57.00 | 58.25 | 228,807 | +0.55(+0.95%) |
Sep 05, 2017 | 57.35 | 57.90 | 56.11 | 57.70 | 153,983 | +0.15(+0.26%) |
Sep 01, 2017 | 56.75 | 57.65 | 56.20 | 57.55 | 162,373 | +1.00(+1.77%) |
Aug 31, 2017 | 56.30 | 56.60 | 55.92 | 56.55 | 130,314 | +0.40(+0.71%) |
Aug 30, 2017 | 54.50 | 56.60 | 54.50 | 56.15 | 217,234 | +1.75(+3.22%) |
Aug 29, 2017 | 53.30 | 54.50 | 53.30 | 54.40 | 281,560 | +0.75(+1.40%) |
Aug 28, 2017 | 52.95 | 53.80 | 52.45 | 53.65 | 267,387 | +1.00(+1.90%) |
Aug 25, 2017 | 51.65 | 52.70 | 51.40 | 52.65 | 147,400 | +1.30(+2.53%) |
Aug 24, 2017 | 51.95 | 52.00 | 51.10 | 51.35 | 122,810 | -0.50(-0.96%) |
Aug 23, 2017 | 51.90 | 52.15 | 51.45 | 51.85 | 123,734 | -0.30(-0.58%) |
Aug 22, 2017 | 52.00 | 53.25 | 51.65 | 52.15 | 155,015 | +0.20(+0.38%) |
Aug 21, 2017 | 52.70 | 54.56 | 51.50 | 51.95 | 100,931 | -0.70(-1.33%) |
Aug 18, 2017 | 52.80 | 52.90 | 52.25 | 52.65 | 151,039 | -0.15(-0.28%) |
Aug 17, 2017 | 53.00 | 53.20 | 51.90 | 52.80 | 213,817 | -0.45(-0.85%) |
Aug 16, 2017 | 54.75 | 55.00 | 53.00 | 53.25 | 198,004 | -1.35(-2.47%) |
Aug 15, 2017 | 54.05 | 54.80 | 53.90 | 54.60 | 225,153 | +0.60(+1.11%) |
Aug 14, 2017 | 54.35 | 54.55 | 53.70 | 54.00 | 337,072 | +0.20(+0.37%) |
Aug 11, 2017 | 53.30 | 53.85 | 52.85 | 53.80 | 208,950 | +0.85(+1.61%) |
Aug 10, 2017 | 52.95 | 53.70 | 52.77 | 52.95 | 202,789 | -0.35(-0.66%) |
Aug 09, 2017 | 52.70 | 53.55 | 52.55 | 53.30 | 193,203 | +0.35(+0.66%) |
Aug 08, 2017 | 53.30 | 53.75 | 52.83 | 52.95 | 194,407 | -0.70(-1.30%) |
Aug 07, 2017 | 53.40 | 53.95 | 52.56 | 53.65 | 139,681 | +0.20(+0.37%) |
Aug 04, 2017 | 53.35 | 53.65 | 52.90 | 53.45 | 165,613 | +0.35(+0.66%) |
Aug 03, 2017 | 53.75 | 53.90 | 53.00 | 53.10 | 175,506 | -0.60(-1.12%) |
Aug 02, 2017 | 53.75 | 55.00 | 53.55 | 53.70 | 285,920 | -0.05(-0.09%) |