Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.25 | 67.99 | 65.22 | 67.17 | 903,269 | +2.38(+3.67%) |
Oct 30, 2017 | 62.93 | 65.29 | 62.93 | 64.79 | 989,252 | +1.88(+2.99%) |
Oct 27, 2017 | 62.69 | 63.11 | 61.55 | 62.91 | 766,465 | +0.38(+0.61%) |
Oct 26, 2017 | 63.15 | 63.83 | 62.43 | 62.53 | 672,707 | -0.50(-0.79%) |
Oct 25, 2017 | 64.49 | 65.05 | 61.52 | 63.03 | 947,787 | -1.28(-1.99%) |
Oct 24, 2017 | 67.00 | 67.00 | 63.49 | 64.31 | 1,206,169 | -2.26(-3.39%) |
Oct 23, 2017 | 67.08 | 67.99 | 66.33 | 66.57 | 913,145 | -0.51(-0.76%) |
Oct 20, 2017 | 67.85 | 68.07 | 66.27 | 67.08 | 1,110,671 | -0.40(-0.59%) |
Oct 19, 2017 | 68.00 | 68.21 | 66.30 | 67.48 | 897,603 | -1.88(-2.71%) |
Oct 18, 2017 | 69.00 | 69.80 | 68.40 | 69.36 | 1,083,536 | +0.56(+0.81%) |
Oct 17, 2017 | 68.66 | 69.05 | 67.53 | 68.80 | 672,112 | +0.33(+0.48%) |
Oct 16, 2017 | 67.98 | 69.47 | 67.23 | 68.47 | 1,530,569 | +1.02(+1.51%) |
Oct 13, 2017 | 65.27 | 67.97 | 65.06 | 67.45 | 1,403,118 | +2.12(+3.25%) |
Oct 12, 2017 | 65.53 | 66.32 | 64.47 | 65.33 | 1,025,082 | +0.01(+0.02%) |
Oct 11, 2017 | 64.41 | 65.92 | 64.38 | 65.32 | 1,560,927 | +0.91(+1.41%) |
Oct 10, 2017 | 65.00 | 65.19 | 64.15 | 64.41 | 1,651,440 | -0.10(-0.16%) |
Oct 09, 2017 | 65.30 | 65.30 | 64.30 | 64.51 | 678,980 | -0.34(-0.52%) |
Oct 06, 2017 | 64.65 | 65.31 | 63.95 | 64.85 | 701,090 | -0.12(-0.18%) |
Oct 05, 2017 | 65.37 | 65.97 | 64.82 | 64.97 | 1,001,457 | -0.38(-0.58%) |
Oct 04, 2017 | 65.25 | 65.58 | 64.63 | 65.35 | 480,056 | +0.14(+0.21%) |
Oct 03, 2017 | 64.59 | 65.70 | 64.44 | 65.21 | 657,561 | +1.30(+2.03%) |
Oct 02, 2017 | 63.65 | 64.44 | 62.79 | 63.91 | 520,216 | +0.77(+1.22%) |
Sep 29, 2017 | 62.52 | 64.12 | 62.37 | 63.14 | 783,206 | +0.92(+1.48%) |
Sep 28, 2017 | 61.05 | 62.30 | 60.75 | 62.22 | 878,429 | +0.48(+0.78%) |
Sep 27, 2017 | 60.86 | 62.90 | 60.82 | 61.74 | 998,689 | +1.32(+2.18%) |
Sep 26, 2017 | 59.99 | 61.00 | 59.26 | 60.42 | 2,590,643 | +1.75(+2.98%) |
Sep 25, 2017 | 66.60 | 66.60 | 58.59 | 58.67 | 3,022,688 | -8.11(-12.14%) |
Sep 22, 2017 | 66.19 | 67.32 | 66.07 | 66.78 | 602,407 | -0.10(-0.15%) |
Sep 21, 2017 | 66.85 | 67.48 | 65.65 | 66.88 | 989,739 | -0.10(-0.15%) |
Sep 20, 2017 | 66.95 | 68.06 | 66.41 | 66.98 | 1,348,379 | -0.01(-0.01%) |
Sep 19, 2017 | 66.72 | 67.26 | 66.09 | 66.99 | 891,368 | +0.15(+0.22%) |
Sep 18, 2017 | 67.36 | 67.50 | 66.06 | 66.84 | 897,503 | -0.31(-0.46%) |
Sep 15, 2017 | 68.10 | 68.42 | 67.15 | 67.15 | 1,419,891 | -0.85(-1.25%) |
Sep 14, 2017 | 67.30 | 68.85 | 66.52 | 68.00 | 1,235,926 | +0.41(+0.61%) |
Sep 13, 2017 | 66.45 | 68.70 | 66.36 | 67.59 | 1,594,901 | +1.04(+1.56%) |
Sep 12, 2017 | 66.28 | 66.61 | 65.98 | 66.55 | 766,759 | +0.27(+0.41%) |
Sep 11, 2017 | 64.70 | 66.90 | 64.55 | 66.28 | 1,087,437 | +2.31(+3.61%) |
Sep 08, 2017 | 64.23 | 65.50 | 63.85 | 63.97 | 965,984 | -0.31(-0.48%) |
Sep 07, 2017 | 63.00 | 64.94 | 62.86 | 64.28 | 1,212,278 | +1.40(+2.23%) |
Sep 06, 2017 | 63.20 | 63.90 | 62.82 | 62.88 | 1,325,218 | -0.27(-0.43%) |
Sep 05, 2017 | 63.20 | 63.95 | 62.50 | 63.15 | 1,455,689 | -0.79(-1.24%) |
Sep 01, 2017 | 62.74 | 64.65 | 62.56 | 63.94 | 1,330,765 | +1.31(+2.09%) |
Aug 31, 2017 | 63.00 | 63.05 | 62.33 | 62.63 | 1,216,929 | -0.20(-0.32%) |
Aug 30, 2017 | 61.54 | 63.00 | 60.02 | 62.83 | 2,234,749 | -0.07(-0.11%) |
Aug 29, 2017 | 62.63 | 63.75 | 62.00 | 62.90 | 1,898,094 | -0.85(-1.33%) |
Aug 28, 2017 | 66.58 | 66.73 | 62.90 | 63.75 | 2,250,797 | -3.58(-5.32%) |
Aug 25, 2017 | 67.00 | 68.00 | 66.25 | 67.33 | 1,395,024 | +0.26(+0.39%) |
Aug 24, 2017 | 67.00 | 67.49 | 65.77 | 67.07 | 1,615,196 | -0.26(-0.39%) |
Aug 23, 2017 | 65.21 | 67.70 | 64.26 | 67.33 | 2,734,704 | +2.15(+3.30%) |
Aug 22, 2017 | 64.30 | 66.66 | 62.56 | 65.18 | 5,218,668 | +1.04(+1.62%) |
Aug 21, 2017 | 57.49 | 64.95 | 56.60 | 64.14 | 12,980,036 | +10.88(+20.43%) |
Aug 18, 2017 | 53.60 | 54.32 | 52.60 | 53.26 | 3,557,608 | -0.23(-0.43%) |
Aug 17, 2017 | 55.08 | 55.35 | 53.42 | 53.49 | 1,301,610 | -1.64(-2.97%) |
Aug 16, 2017 | 53.24 | 55.79 | 53.24 | 55.13 | 1,208,084 | +1.98(+3.73%) |
Aug 15, 2017 | 53.19 | 53.77 | 52.45 | 53.15 | 424,881 | -0.05(-0.09%) |
Aug 14, 2017 | 52.60 | 53.44 | 52.10 | 53.20 | 866,964 | +1.06(+2.03%) |
Aug 11, 2017 | 50.54 | 52.37 | 50.38 | 52.14 | 1,073,244 | +1.14(+2.24%) |
Aug 10, 2017 | 51.39 | 51.95 | 50.91 | 51.00 | 1,825,269 | -0.74(-1.43%) |
Aug 09, 2017 | 51.09 | 52.74 | 50.93 | 51.74 | 1,335,185 | +0.32(+0.62%) |
Aug 08, 2017 | 51.00 | 51.76 | 50.64 | 51.42 | 928,481 | +0.46(+0.90%) |
Aug 07, 2017 | 50.65 | 51.32 | 50.40 | 50.96 | 1,275,700 | +0.31(+0.61%) |
Aug 04, 2017 | 50.50 | 50.80 | 50.03 | 50.65 | 534,301 | +0.40(+0.80%) |
Aug 03, 2017 | 50.24 | 50.61 | 49.50 | 50.25 | 1,065,117 | -0.15(-0.30%) |
Aug 02, 2017 | 51.58 | 51.58 | 49.52 | 50.40 | 1,066,892 | -1.13(-2.19%) |