Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.47 | 56.81 | 55.70 | 56.00 | 716,687 | -0.31(-0.55%) |
Oct 30, 2017 | 57.28 | 58.69 | 56.17 | 56.31 | 1,472,656 | -0.71(-1.25%) |
Oct 27, 2017 | 54.72 | 57.12 | 54.19 | 57.02 | 1,547,196 | +2.76(+5.09%) |
Oct 26, 2017 | 53.24 | 54.62 | 53.13 | 54.26 | 673,228 | +0.82(+1.53%) |
Oct 25, 2017 | 53.37 | 53.93 | 52.97 | 53.44 | 741,802 | -0.16(-0.30%) |
Oct 24, 2017 | 53.53 | 53.97 | 53.37 | 53.60 | 478,076 | +0.28(+0.53%) |
Oct 23, 2017 | 53.38 | 53.60 | 52.87 | 53.32 | 998,913 | +0.38(+0.72%) |
Oct 20, 2017 | 54.00 | 54.20 | 52.73 | 52.94 | 787,294 | -0.37(-0.69%) |
Oct 19, 2017 | 54.25 | 54.35 | 52.54 | 53.31 | 1,143,628 | -2.09(-3.77%) |
Oct 18, 2017 | 54.74 | 55.53 | 54.41 | 55.40 | 742,832 | +0.57(+1.04%) |
Oct 17, 2017 | 53.83 | 54.92 | 53.19 | 54.83 | 703,210 | +1.01(+1.88%) |
Oct 16, 2017 | 54.86 | 54.98 | 53.56 | 53.82 | 654,327 | -0.66(-1.21%) |
Oct 13, 2017 | 54.88 | 54.94 | 54.40 | 54.48 | 447,662 | -0.08(-0.15%) |
Oct 12, 2017 | 55.02 | 55.16 | 54.45 | 54.56 | 367,212 | -0.46(-0.84%) |
Oct 11, 2017 | 54.51 | 55.10 | 54.27 | 55.02 | 520,037 | +0.41(+0.75%) |
Oct 10, 2017 | 54.77 | 54.80 | 54.13 | 54.61 | 608,795 | +0.24(+0.44%) |
Oct 09, 2017 | 54.85 | 54.85 | 54.14 | 54.37 | 531,399 | +0.07(+0.13%) |
Oct 06, 2017 | 53.77 | 54.79 | 53.66 | 54.30 | 649,128 | +0.26(+0.48%) |
Oct 05, 2017 | 54.50 | 55.00 | 53.63 | 54.04 | 954,982 | -0.73(-1.33%) |
Oct 04, 2017 | 54.34 | 55.19 | 54.24 | 54.77 | 852,620 | +0.30(+0.55%) |
Oct 03, 2017 | 55.06 | 55.31 | 53.87 | 54.47 | 957,743 | -0.56(-1.02%) |
Oct 02, 2017 | 52.87 | 55.05 | 52.87 | 55.03 | 1,465,452 | +1.71(+3.21%) |
Sep 29, 2017 | 53.41 | 53.69 | 52.50 | 53.32 | 1,023,165 | -0.12(-0.22%) |
Sep 28, 2017 | 53.12 | 53.61 | 52.90 | 53.44 | 599,494 | +0.38(+0.72%) |
Sep 27, 2017 | 53.67 | 53.06 | 1,444,299 | +1.71(+3.33%) | ||
Sep 26, 2017 | 51.88 | 52.59 | 51.32 | 51.35 | 1,730,723 | +0.29(+0.57%) |
Sep 25, 2017 | 52.68 | 52.98 | 50.35 | 51.06 | 2,459,305 | -2.38(-4.45%) |
Sep 22, 2017 | 53.80 | 54.24 | 53.00 | 53.44 | 1,275,197 | -0.71(-1.31%) |
Sep 21, 2017 | 54.90 | 55.34 | 53.01 | 54.15 | 1,427,750 | -0.97(-1.76%) |
Sep 20, 2017 | 56.95 | 57.08 | 54.51 | 55.12 | 1,291,317 | -1.70(-2.99%) |
Sep 19, 2017 | 56.26 | 57.38 | 56.02 | 56.82 | 988,682 | +1.11(+1.99%) |
Sep 18, 2017 | 55.99 | 57.06 | 55.63 | 55.71 | 1,687,342 | -2.14(-3.70%) |
Sep 15, 2017 | 57.31 | 58.38 | 57.18 | 57.85 | 1,031,534 | +0.65(+1.14%) |
Sep 14, 2017 | 56.60 | 57.54 | 56.55 | 57.20 | 511,012 | +0.38(+0.67%) |
Sep 13, 2017 | 57.00 | 56.07 | 56.82 | 723,645 | -0.19(-0.33%) | |
Sep 12, 2017 | 57.70 | 57.95 | 56.86 | 57.01 | 846,249 | -0.32(-0.56%) |
Sep 11, 2017 | 56.44 | 57.59 | 56.40 | 57.33 | 663,446 | +1.41(+2.52%) |
Sep 08, 2017 | 56.50 | 56.71 | 55.59 | 55.92 | 597,081 | -0.58(-1.03%) |
Sep 07, 2017 | 57.07 | 57.21 | 56.06 | 56.50 | 676,476 | -0.43(-0.76%) |
Sep 06, 2017 | 58.15 | 58.15 | 56.81 | 56.93 | 615,597 | -0.97(-1.68%) |
Sep 05, 2017 | 58.55 | 58.79 | 57.12 | 57.90 | 611,595 | -0.93(-1.58%) |
Sep 01, 2017 | 58.15 | 59.04 | 58.00 | 58.83 | 879,902 | +0.85(+1.47%) |
Aug 31, 2017 | 57.90 | 58.18 | 57.59 | 57.98 | 981,251 | +0.29(+0.50%) |
Aug 30, 2017 | 56.28 | 57.91 | 56.08 | 57.69 | 936,973 | +1.64(+2.93%) |
Aug 29, 2017 | 55.04 | 56.16 | 55.04 | 56.05 | 510,247 | +0.37(+0.66%) |
Aug 28, 2017 | 55.61 | 55.70 | 55.19 | 55.68 | 395,254 | +0.35(+0.63%) |
Aug 25, 2017 | 55.34 | 54.91 | 55.33 | 631,504 | -0.01(-0.02%) | |
Aug 24, 2017 | 55.89 | 55.93 | 54.90 | 55.34 | 632,593 | -0.39(-0.70%) |
Aug 23, 2017 | 54.53 | 55.95 | 54.20 | 55.73 | 1,110,535 | +0.80(+1.46%) |
Aug 22, 2017 | 54.69 | 55.04 | 54.15 | 54.93 | 1,029,598 | +0.68(+1.25%) |
Aug 21, 2017 | 54.63 | 54.87 | 53.92 | 54.25 | 805,885 | -0.38(-0.70%) |
Aug 18, 2017 | 54.70 | 55.24 | 54.34 | 54.63 | 741,264 | -0.12(-0.22%) |
Aug 17, 2017 | 55.82 | 56.27 | 54.74 | 54.75 | 810,763 | -1.32(-2.35%) |
Aug 16, 2017 | 55.90 | 56.30 | 55.53 | 56.07 | 801,601 | +0.31(+0.56%) |
Aug 15, 2017 | 56.66 | 56.83 | 55.40 | 55.76 | 1,223,731 | -0.99(-1.74%) |
Aug 14, 2017 | 55.70 | 56.81 | 55.70 | 56.75 | 1,710,445 | +1.62(+2.94%) |
Aug 11, 2017 | 55.19 | 56.30 | 54.96 | 55.13 | 1,356,528 | -0.33(-0.60%) |
Aug 10, 2017 | 56.40 | 56.81 | 55.23 | 55.46 | 1,223,899 | -1.42(-2.50%) |
Aug 09, 2017 | 56.07 | 56.97 | 55.32 | 56.88 | 1,908,503 | +0.11(+0.19%) |
Aug 08, 2017 | 57.63 | 57.80 | 56.46 | 56.77 | 1,685,671 | -0.78(-1.36%) |
Aug 07, 2017 | 57.22 | 57.60 | 56.74 | 57.55 | 1,595,712 | +0.10(+0.17%) |
Aug 04, 2017 | 59.75 | 59.75 | 57.28 | 57.45 | 1,702,504 | -1.55(-2.63%) |
Aug 03, 2017 | 62.25 | 64.14 | 58.97 | 59.00 | 3,144,061 | -4.37(-6.90%) |
Aug 02, 2017 | 66.20 | 66.87 | 63.03 | 63.37 | 2,490,585 | +0.29(+0.46%) |