Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.43 | 57.11 | 56.38 | 56.97 | 165,918 | +0.64(+1.13%) |
Oct 30, 2017 | 58.44 | 58.61 | 55.49 | 56.33 | 123,644 | -2.16(-3.69%) |
Oct 27, 2017 | 54.37 | 59.32 | 52.65 | 58.49 | 187,993 | -1.28(-2.13%) |
Oct 26, 2017 | 60.21 | 60.60 | 59.42 | 59.76 | 61,826 | -0.20(-0.33%) |
Oct 25, 2017 | 60.16 | 60.30 | 59.62 | 59.96 | 49,230 | -0.20(-0.33%) |
Oct 24, 2017 | 59.08 | 60.25 | 59.08 | 60.16 | 80,951 | +1.18(+2.00%) |
Oct 23, 2017 | 59.57 | 59.67 | 58.54 | 58.98 | 103,153 | -0.69(-1.15%) |
Oct 20, 2017 | 59.62 | 60.01 | 58.88 | 59.67 | 51,082 | +0.39(+0.66%) |
Oct 19, 2017 | 59.27 | 60.01 | 58.59 | 59.27 | 56,103 | -0.10(-0.17%) |
Oct 18, 2017 | 59.71 | 59.71 | 59.13 | 59.37 | 65,954 | -0.15(-0.25%) |
Oct 17, 2017 | 59.96 | 60.45 | 59.32 | 59.52 | 58,667 | -0.49(-0.82%) |
Oct 16, 2017 | 60.11 | 60.35 | 59.57 | 60.01 | 70,511 | -0.10(-0.16%) |
Oct 13, 2017 | 60.45 | 60.45 | 60.06 | 60.11 | 50,660 | +0.00(+0.00%) |
Oct 12, 2017 | 60.11 | 60.70 | 59.96 | 60.11 | 45,324 | -0.05(-0.08%) |
Oct 11, 2017 | 60.21 | 60.70 | 59.91 | 60.16 | 67,160 | +0.20(+0.33%) |
Oct 10, 2017 | 59.22 | 60.11 | 59.22 | 59.96 | 68,530 | +0.79(+1.33%) |
Oct 09, 2017 | 59.37 | 59.62 | 58.88 | 59.17 | 62,414 | -0.20(-0.33%) |
Oct 06, 2017 | 58.98 | 59.71 | 58.98 | 59.37 | 59,490 | +0.10(+0.17%) |
Oct 05, 2017 | 59.37 | 59.71 | 58.19 | 59.27 | 104,071 | -0.20(-0.33%) |
Oct 04, 2017 | 60.01 | 60.01 | 59.27 | 59.47 | 71,586 | -0.49(-0.82%) |
Oct 03, 2017 | 59.81 | 60.25 | 59.76 | 59.96 | 90,151 | +0.05(+0.08%) |
Oct 02, 2017 | 59.81 | 59.96 | 59.52 | 59.91 | 83,578 | +0.15(+0.25%) |
Sep 29, 2017 | 60.01 | 60.50 | 59.76 | 59.76 | 105,120 | -0.44(-0.73%) |
Sep 28, 2017 | 59.96 | 60.45 | 59.57 | 60.21 | 81,002 | +0.25(+0.41%) |
Sep 27, 2017 | 58.83 | 60.11 | 58.54 | 59.96 | 118,335 | +1.42(+2.43%) |
Sep 26, 2017 | 57.51 | 58.83 | 57.36 | 58.54 | 77,531 | +1.18(+2.05%) |
Sep 25, 2017 | 57.07 | 57.41 | 56.62 | 57.36 | 86,984 | +0.25(+0.43%) |
Sep 22, 2017 | 55.89 | 57.31 | 55.89 | 57.11 | 61,016 | +1.37(+2.46%) |
Sep 21, 2017 | 55.94 | 56.29 | 55.69 | 55.74 | 64,562 | -0.29(-0.53%) |
Sep 20, 2017 | 56.23 | 56.67 | 55.89 | 56.03 | 79,545 | -0.10(-0.17%) |
Sep 19, 2017 | 55.69 | 56.30 | 55.69 | 56.13 | 58,582 | +0.44(+0.79%) |
Sep 18, 2017 | 55.00 | 55.84 | 54.98 | 55.69 | 48,678 | +0.69(+1.25%) |
Sep 15, 2017 | 54.56 | 55.15 | 54.22 | 55.00 | 156,010 | +0.59(+1.08%) |
Sep 14, 2017 | 54.42 | 54.46 | 53.68 | 54.42 | 62,223 | -0.25(-0.45%) |
Sep 13, 2017 | 53.70 | 54.88 | 53.70 | 54.66 | 111,073 | +0.59(+1.09%) |
Sep 12, 2017 | 53.88 | 54.07 | 53.31 | 54.07 | 44,608 | +0.05(+0.09%) |
Sep 11, 2017 | 54.27 | 54.42 | 53.92 | 54.02 | 82,087 | +0.10(+0.18%) |
Sep 08, 2017 | 53.88 | 54.32 | 53.36 | 53.92 | 55,854 | +0.00(+0.00%) |
Sep 07, 2017 | 53.92 | 54.37 | 52.85 | 53.92 | 83,238 | +0.20(+0.37%) |
Sep 06, 2017 | 53.97 | 53.53 | 53.73 | 40,150 | +0.10(+0.18%) | |
Sep 05, 2017 | 53.63 | 54.07 | 53.43 | 53.63 | 64,346 | -0.24(-0.45%) |
Sep 01, 2017 | 53.88 | 54.86 | 53.43 | 53.88 | 54,357 | +0.05(+0.09%) |
Aug 31, 2017 | 52.46 | 53.88 | 52.46 | 53.83 | 80,393 | +1.42(+2.71%) |
Aug 30, 2017 | 52.11 | 52.41 | 52.01 | 52.41 | 64,857 | +0.24(+0.47%) |
Aug 29, 2017 | 51.82 | 52.46 | 51.62 | 52.16 | 81,722 | -0.05(-0.09%) |
Aug 28, 2017 | 52.21 | 52.41 | 52.06 | 52.21 | 52,654 | +0.15(+0.28%) |
Aug 25, 2017 | 52.55 | 52.60 | 51.87 | 52.06 | 51,948 | -0.34(-0.65%) |
Aug 24, 2017 | 52.60 | 52.89 | 52.31 | 52.41 | 38,661 | -0.29(-0.56%) |
Aug 23, 2017 | 52.31 | 52.99 | 52.31 | 52.70 | 51,233 | +0.29(+0.56%) |
Aug 22, 2017 | 52.70 | 52.70 | 52.21 | 52.41 | 49,331 | +0.00(+0.00%) |
Aug 21, 2017 | 51.52 | 52.46 | 51.33 | 52.41 | 39,782 | +0.98(+1.90%) |
Aug 18, 2017 | 51.28 | 52.06 | 51.28 | 51.43 | 101,950 | -0.24(-0.47%) |
Aug 17, 2017 | 52.46 | 52.46 | 51.62 | 51.67 | 75,914 | -0.83(-1.59%) |
Aug 16, 2017 | 52.70 | 52.80 | 52.11 | 52.50 | 41,223 | +0.29(+0.56%) |
Aug 15, 2017 | 52.80 | 52.80 | 51.83 | 52.21 | 37,031 | -0.54(-1.02%) |
Aug 14, 2017 | 52.11 | 53.04 | 51.87 | 52.75 | 86,604 | +1.03(+1.99%) |
Aug 11, 2017 | 48.98 | 52.06 | 48.98 | 51.72 | 155,470 | +0.73(+1.44%) |
Aug 10, 2017 | 51.43 | 51.77 | 50.89 | 50.99 | 66,990 | -0.88(-1.70%) |
Aug 09, 2017 | 52.06 | 52.60 | 51.57 | 51.87 | 132,697 | -0.24(-0.47%) |
Aug 08, 2017 | 52.70 | 52.70 | 51.77 | 52.11 | 90,935 | -0.64(-1.21%) |
Aug 07, 2017 | 53.39 | 53.39 | 52.55 | 52.75 | 65,314 | -0.44(-0.83%) |
Aug 04, 2017 | 52.75 | 53.19 | 52.60 | 53.19 | 56,686 | +0.44(+0.84%) |
Aug 03, 2017 | 53.09 | 53.39 | 52.50 | 52.75 | 69,123 | -0.29(-0.55%) |
Aug 02, 2017 | 53.53 | 53.53 | 52.65 | 53.04 | 64,642 | -0.34(-0.64%) |