Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.52 | 61.55 | 59.16 | 60.01 | 6,753 | +0.00(+0.00%) |
Oct 30, 2017 | 62.05 | 62.05 | 59.50 | 60.01 | 8,538 | -1.53(-2.49%) |
Oct 27, 2017 | 59.67 | 63.07 | 58.07 | 61.54 | 18,136 | +2.04(+3.43%) |
Oct 26, 2017 | 60.52 | 60.52 | 57.80 | 59.50 | 16,025 | -1.02(-1.69%) |
Oct 25, 2017 | 60.18 | 61.37 | 59.50 | 60.52 | 13,955 | +0.68(+1.14%) |
Oct 24, 2017 | 61.37 | 61.37 | 59.67 | 59.84 | 19,155 | -1.19(-1.95%) |
Oct 23, 2017 | 63.41 | 64.60 | 60.35 | 61.03 | 22,088 | -2.04(-3.23%) |
Oct 20, 2017 | 65.96 | 65.96 | 62.07 | 63.07 | 25,991 | -2.04(-3.13%) |
Oct 19, 2017 | 67.83 | 67.83 | 64.94 | 65.11 | 7,417 | -2.72(-4.01%) |
Oct 18, 2017 | 66.13 | 70.26 | 62.56 | 67.83 | 42,282 | +4.76(+7.55%) |
Oct 17, 2017 | 64.43 | 66.81 | 62.73 | 63.07 | 12,634 | -1.19(-1.85%) |
Oct 16, 2017 | 65.45 | 68.51 | 62.22 | 64.26 | 22,325 | -3.57(-5.26%) |
Oct 13, 2017 | 72.08 | 72.08 | 66.67 | 67.83 | 19,254 | -2.72(-3.86%) |
Oct 12, 2017 | 73.95 | 74.29 | 69.87 | 70.55 | 11,508 | -3.40(-4.60%) |
Oct 11, 2017 | 69.36 | 74.44 | 69.36 | 73.95 | 20,613 | +3.91(+5.58%) |
Oct 10, 2017 | 66.34 | 70.04 | 65.96 | 70.04 | 15,727 | +4.25(+6.46%) |
Oct 09, 2017 | 67.83 | 68.17 | 65.11 | 65.79 | 8,103 | -1.36(-2.03%) |
Oct 06, 2017 | 66.98 | 68.00 | 66.47 | 67.15 | 2,749 | -0.34(-0.50%) |
Oct 05, 2017 | 69.02 | 69.44 | 66.98 | 67.49 | 7,340 | -1.87(-2.70%) |
Oct 04, 2017 | 68.34 | 70.38 | 68.34 | 69.36 | 5,030 | +0.51(+0.74%) |
Oct 03, 2017 | 68.85 | 69.80 | 68.17 | 68.85 | 4,350 | -0.17(-0.25%) |
Oct 02, 2017 | 68.17 | 69.87 | 67.98 | 69.02 | 7,966 | +1.53(+2.27%) |
Sep 29, 2017 | 67.15 | 68.00 | 66.47 | 67.49 | 5,550 | +0.17(+0.25%) |
Sep 28, 2017 | 68.85 | 70.21 | 67.15 | 67.32 | 6,453 | -1.36(-1.98%) |
Sep 27, 2017 | 68.27 | 69.19 | 67.83 | 68.68 | 3,681 | +0.51(+0.75%) |
Sep 26, 2017 | 70.55 | 70.55 | 67.49 | 68.17 | 7,602 | -2.21(-3.14%) |
Sep 25, 2017 | 70.55 | 71.57 | 69.87 | 70.38 | 4,479 | +0.00(+0.00%) |
Sep 22, 2017 | 70.77 | 71.04 | 66.98 | 70.38 | 9,205 | +0.17(+0.24%) |
Sep 21, 2017 | 67.15 | 71.40 | 67.15 | 70.21 | 10,140 | +2.21(+3.25%) |
Sep 20, 2017 | 66.64 | 68.68 | 64.77 | 68.00 | 6,938 | +1.19(+1.78%) |
Sep 19, 2017 | 67.66 | 68.17 | 66.47 | 66.81 | 5,048 | -0.85(-1.26%) |
Sep 18, 2017 | 67.15 | 70.38 | 67.15 | 67.66 | 8,347 | -0.51(-0.75%) |
Sep 15, 2017 | 69.53 | 70.38 | 67.32 | 68.17 | 7,232 | -1.36(-1.96%) |
Sep 14, 2017 | 70.55 | 71.06 | 69.19 | 69.53 | 3,987 | -0.85(-1.21%) |
Sep 13, 2017 | 70.55 | 71.57 | 69.51 | 70.38 | 4,239 | -0.34(-0.48%) |
Sep 12, 2017 | 71.23 | 71.23 | 68.85 | 70.72 | 5,000 | +0.51(+0.73%) |
Sep 11, 2017 | 65.45 | 71.91 | 64.45 | 70.21 | 15,698 | +5.10(+7.83%) |
Sep 08, 2017 | 64.43 | 66.13 | 64.26 | 65.11 | 2,794 | +0.51(+0.79%) |
Sep 07, 2017 | 64.60 | 66.05 | 64.60 | 64.60 | 6,377 | +0.00(+0.00%) |
Sep 06, 2017 | 64.60 | 65.96 | 62.90 | 64.60 | 3,953 | +0.51(+0.80%) |
Sep 05, 2017 | 65.11 | 66.13 | 63.24 | 64.09 | 6,948 | -0.85(-1.31%) |
Sep 01, 2017 | 64.60 | 66.98 | 63.41 | 64.94 | 5,108 | +0.68(+1.06%) |
Aug 31, 2017 | 62.90 | 64.43 | 59.84 | 64.26 | 23,351 | +1.79(+2.86%) |
Aug 30, 2017 | 64.77 | 64.94 | 59.99 | 62.48 | 27,685 | -2.63(-4.05%) |
Aug 29, 2017 | 68.51 | 69.53 | 64.77 | 65.11 | 20,434 | -3.74(-5.43%) |
Aug 28, 2017 | 68.51 | 69.19 | 67.31 | 68.85 | 6,144 | +0.68(+1.00%) |
Aug 25, 2017 | 68.51 | 68.97 | 67.15 | 68.17 | 9,904 | -0.34(-0.50%) |
Aug 24, 2017 | 70.55 | 72.25 | 67.83 | 68.51 | 23,403 | -1.02(-1.47%) |
Aug 23, 2017 | 70.55 | 70.72 | 69.02 | 69.53 | 23,346 | -1.36(-1.92%) |
Aug 22, 2017 | 70.75 | 72.72 | 69.53 | 70.89 | 4,656 | -0.34(-0.48%) |
Aug 21, 2017 | 70.21 | 76.07 | 68.51 | 71.23 | 11,358 | +1.53(+2.20%) |
Aug 18, 2017 | 69.02 | 70.04 | 68.51 | 69.70 | 3,576 | +0.00(+0.00%) |
Aug 17, 2017 | 70.89 | 71.23 | 69.53 | 69.70 | 4,897 | -1.19(-1.68%) |
Aug 16, 2017 | 71.40 | 72.25 | 69.36 | 70.89 | 4,909 | +0.34(+0.48%) |
Aug 15, 2017 | 74.12 | 74.12 | 69.36 | 70.55 | 34,838 | -2.89(-3.94%) |
Aug 14, 2017 | 76.67 | 77.69 | 70.21 | 73.44 | 19,931 | +0.85(+1.17%) |
Aug 11, 2017 | 72.25 | 76.80 | 70.38 | 72.59 | 9,691 | +0.51(+0.71%) |
Aug 10, 2017 | 72.25 | 73.44 | 68.17 | 72.08 | 15,272 | -1.36(-1.85%) |
Aug 09, 2017 | 79.56 | 82.96 | 71.74 | 73.44 | 20,613 | -3.40(-4.42%) |
Aug 08, 2017 | 75.48 | 78.54 | 74.46 | 76.84 | 7,344 | +0.51(+0.67%) |
Aug 07, 2017 | 76.33 | 80.45 | 74.12 | 76.33 | 6,043 | +1.19(+1.58%) |
Aug 04, 2017 | 75.31 | 74.97 | 75.14 | 8,631 | -0.17(-0.23%) | |
Aug 03, 2017 | 77.35 | 79.56 | 75.31 | 75.31 | 11,610 | -2.38(-3.06%) |
Aug 02, 2017 | 81.60 | 84.15 | 75.14 | 77.69 | 18,798 | -4.25(-5.19%) |