Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.87 | 66.69 | 65.47 | 66.45 | 16,879 | +1.23(+1.88%) |
Oct 30, 2017 | 64.81 | 65.22 | 64.81 | 65.22 | 4,033 | -0.70(-1.06%) |
Oct 27, 2017 | 64.85 | 66.28 | 64.48 | 65.92 | 21,024 | +0.86(+1.32%) |
Oct 26, 2017 | 65.47 | 65.47 | 64.56 | 65.06 | 14,409 | -0.29(-0.44%) |
Oct 25, 2017 | 64.81 | 65.38 | 64.77 | 65.34 | 20,105 | -0.04(-0.06%) |
Oct 24, 2017 | 65.51 | 65.55 | 63.38 | 65.38 | 38,134 | +2.21(+3.50%) |
Oct 23, 2017 | 63.42 | 63.66 | 62.88 | 63.17 | 16,896 | +0.00(+0.00%) |
Oct 20, 2017 | 61.70 | 64.28 | 61.04 | 63.17 | 46,347 | +2.05(+3.35%) |
Oct 19, 2017 | 61.08 | 61.53 | 60.84 | 61.12 | 6,226 | +0.00(+0.00%) |
Oct 18, 2017 | 59.98 | 61.12 | 59.98 | 61.12 | 8,163 | +0.74(+1.22%) |
Oct 17, 2017 | 59.98 | 60.71 | 59.89 | 60.39 | 4,443 | -0.08(-0.14%) |
Oct 16, 2017 | 60.06 | 60.96 | 59.93 | 60.47 | 8,749 | +0.20(+0.34%) |
Oct 13, 2017 | 60.22 | 60.67 | 59.89 | 60.26 | 8,462 | +0.29(+0.48%) |
Oct 12, 2017 | 60.84 | 60.84 | 59.89 | 59.98 | 5,013 | -0.49(-0.81%) |
Oct 11, 2017 | 60.22 | 60.55 | 59.85 | 60.47 | 8,912 | +0.33(+0.55%) |
Oct 10, 2017 | 59.86 | 60.71 | 59.48 | 60.14 | 47,186 | -0.04(-0.07%) |
Oct 09, 2017 | 61.41 | 61.49 | 60.06 | 60.18 | 8,150 | -0.86(-1.41%) |
Oct 06, 2017 | 59.98 | 61.41 | 59.03 | 61.04 | 21,088 | +0.66(+1.09%) |
Oct 05, 2017 | 59.81 | 61.16 | 59.81 | 60.39 | 7,931 | +0.45(+0.75%) |
Oct 04, 2017 | 59.85 | 60.34 | 58.87 | 59.93 | 25,552 | +0.04(+0.07%) |
Oct 03, 2017 | 61.08 | 61.45 | 59.89 | 59.89 | 33,959 | -1.23(-2.01%) |
Oct 02, 2017 | 60.51 | 61.49 | 60.51 | 61.12 | 22,731 | +0.53(+0.88%) |
Sep 29, 2017 | 60.88 | 61.78 | 60.59 | 60.59 | 23,922 | -0.04(-0.07%) |
Sep 28, 2017 | 60.59 | 60.92 | 60.43 | 60.63 | 7,681 | +0.16(+0.27%) |
Sep 27, 2017 | 59.40 | 60.47 | 58.71 | 60.47 | 19,291 | +1.43(+2.43%) |
Sep 26, 2017 | 59.36 | 60.02 | 58.62 | 59.03 | 27,127 | +0.04(+0.07%) |
Sep 25, 2017 | 58.75 | 59.32 | 57.91 | 58.99 | 16,437 | +0.49(+0.84%) |
Sep 22, 2017 | 57.35 | 58.58 | 57.35 | 58.50 | 14,611 | +0.86(+1.49%) |
Sep 21, 2017 | 57.35 | 58.46 | 57.35 | 57.64 | 7,408 | -0.04(-0.07%) |
Sep 20, 2017 | 56.65 | 57.85 | 56.65 | 57.68 | 10,292 | +1.19(+2.10%) |
Sep 19, 2017 | 56.49 | 57.48 | 56.33 | 56.49 | 51,298 | +0.00(+0.00%) |
Sep 18, 2017 | 58.09 | 58.71 | 56.17 | 56.49 | 36,697 | -1.39(-2.41%) |
Sep 15, 2017 | 57.27 | 58.68 | 56.60 | 57.89 | 55,881 | +0.45(+0.78%) |
Sep 14, 2017 | 55.96 | 57.68 | 55.96 | 57.44 | 18,516 | +1.84(+3.32%) |
Sep 13, 2017 | 55.39 | 55.93 | 55.18 | 55.59 | 12,981 | +0.70(+1.27%) |
Sep 12, 2017 | 54.28 | 55.59 | 54.28 | 54.90 | 10,923 | -0.41(-0.74%) |
Sep 11, 2017 | 55.72 | 55.76 | 54.65 | 55.31 | 18,479 | +0.57(+1.05%) |
Sep 08, 2017 | 53.87 | 55.80 | 53.87 | 54.73 | 11,953 | +1.23(+2.30%) |
Sep 07, 2017 | 56.29 | 56.29 | 53.30 | 53.50 | 26,549 | -2.46(-4.39%) |
Sep 06, 2017 | 53.22 | 56.53 | 53.07 | 55.96 | 42,888 | +3.24(+6.14%) |
Sep 05, 2017 | 51.58 | 52.97 | 51.38 | 52.72 | 68,677 | +6.06(+12.99%) |
Sep 01, 2017 | 48.79 | 46.33 | 46.66 | 27,079 | -1.31(-2.73%) | |
Aug 31, 2017 | 47.36 | 48.22 | 47.07 | 47.97 | 35,197 | +0.90(+1.91%) |
Aug 30, 2017 | 46.13 | 47.68 | 45.99 | 47.07 | 20,261 | +0.57(+1.23%) |
Aug 29, 2017 | 45.06 | 46.58 | 45.06 | 46.50 | 15,756 | +1.47(+3.28%) |
Aug 28, 2017 | 45.39 | 46.33 | 44.45 | 45.02 | 9,604 | -0.45(-0.99%) |
Aug 25, 2017 | 46.09 | 44.86 | 45.47 | 9,568 | -0.57(-1.25%) | |
Aug 24, 2017 | 46.09 | 46.62 | 45.97 | 46.05 | 7,813 | -0.41(-0.88%) |
Aug 23, 2017 | 47.19 | 47.19 | 46.17 | 46.46 | 4,778 | -1.02(-2.16%) |
Aug 22, 2017 | 47.60 | 47.60 | 47.40 | 47.48 | 1,626 | +0.12(+0.26%) |
Aug 21, 2017 | 47.60 | 47.64 | 47.28 | 47.36 | 5,466 | -0.25(-0.52%) |
Aug 18, 2017 | 47.28 | 47.69 | 47.19 | 47.60 | 11,560 | -0.08(-0.17%) |
Aug 17, 2017 | 47.77 | 47.81 | 47.36 | 47.69 | 6,962 | +0.00(+0.00%) |
Aug 16, 2017 | 47.77 | 48.14 | 47.03 | 47.69 | 7,625 | +0.00(+0.00%) |
Aug 15, 2017 | 48.34 | 48.34 | 47.11 | 47.69 | 15,613 | -0.45(-0.94%) |
Aug 14, 2017 | 49.04 | 49.32 | 48.14 | 48.14 | 7,332 | -0.94(-1.92%) |
Aug 11, 2017 | 48.96 | 49.00 | 48.19 | 49.08 | 11,669 | +0.12(+0.25%) |
Aug 10, 2017 | 49.23 | 49.28 | 48.96 | 48.96 | 9,090 | -0.20(-0.42%) |
Aug 09, 2017 | 49.53 | 50.31 | 48.75 | 49.16 | 17,082 | -0.16(-0.33%) |
Aug 08, 2017 | 50.39 | 50.39 | 49.16 | 49.32 | 8,422 | -1.07(-2.11%) |
Aug 07, 2017 | 49.24 | 50.59 | 48.75 | 50.39 | 7,374 | +0.82(+1.65%) |
Aug 04, 2017 | 49.82 | 50.31 | 43.34 | 49.57 | 33,888 | -0.08(-0.17%) |
Aug 03, 2017 | 50.76 | 50.76 | 49.20 | 49.65 | 13,956 | -1.02(-2.02%) |
Aug 02, 2017 | 51.33 | 51.41 | 50.55 | 50.68 | 8,923 | -0.49(-0.96%) |