Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.35 | 62.62 | 60.05 | 61.75 | 540,948 | +0.80(+1.31%) |
Oct 30, 2017 | 63.55 | 63.55 | 60.45 | 60.95 | 481,510 | -2.35(-3.71%) |
Oct 27, 2017 | 62.00 | 63.80 | 61.80 | 63.30 | 536,673 | +1.30(+2.10%) |
Oct 26, 2017 | 63.10 | 64.05 | 61.55 | 62.00 | 636,387 | -1.50(-2.36%) |
Oct 25, 2017 | 64.10 | 64.50 | 62.00 | 63.50 | 525,123 | -0.90(-1.40%) |
Oct 24, 2017 | 63.95 | 65.30 | 63.40 | 64.40 | 493,042 | +1.10(+1.74%) |
Oct 23, 2017 | 65.40 | 65.89 | 63.08 | 63.30 | 605,947 | -1.80(-2.76%) |
Oct 20, 2017 | 65.20 | 66.05 | 64.60 | 65.10 | 456,434 | +0.25(+0.39%) |
Oct 19, 2017 | 64.30 | 66.00 | 63.50 | 64.85 | 443,332 | +0.40(+0.62%) |
Oct 18, 2017 | 64.80 | 65.25 | 64.06 | 64.45 | 368,491 | -0.15(-0.23%) |
Oct 17, 2017 | 63.85 | 65.10 | 63.05 | 64.60 | 487,260 | +0.55(+0.86%) |
Oct 16, 2017 | 61.70 | 64.60 | 61.65 | 64.05 | 764,319 | +2.60(+4.23%) |
Oct 13, 2017 | 65.75 | 66.10 | 60.80 | 61.45 | 1,395,430 | -1.50(-2.38%) |
Oct 12, 2017 | 64.40 | 64.80 | 62.75 | 62.95 | 1,123,267 | -1.35(-2.10%) |
Oct 11, 2017 | 61.50 | 65.89 | 61.50 | 64.30 | 3,766,593 | +8.95(+16.17%) |
Oct 10, 2017 | 53.00 | 55.60 | 51.70 | 55.35 | 1,050,331 | +2.65(+5.03%) |
Oct 09, 2017 | 53.10 | 53.50 | 52.70 | 52.70 | 511,577 | +0.05(+0.09%) |
Oct 06, 2017 | 54.35 | 54.90 | 51.60 | 52.65 | 583,780 | -1.85(-3.39%) |
Oct 05, 2017 | 54.65 | 55.75 | 52.42 | 54.50 | 767,630 | +0.15(+0.28%) |
Oct 04, 2017 | 51.75 | 55.65 | 51.20 | 54.35 | 1,304,854 | +2.70(+5.23%) |
Oct 03, 2017 | 51.50 | 51.70 | 50.30 | 51.65 | 1,381,875 | +0.80(+1.57%) |
Oct 02, 2017 | 49.10 | 50.85 | 48.49 | 50.85 | 1,116,640 | +2.25(+4.63%) |
Sep 29, 2017 | 49.10 | 49.85 | 47.05 | 48.60 | 1,617,311 | -0.60(-1.22%) |
Sep 28, 2017 | 51.80 | 51.85 | 48.80 | 49.20 | 1,095,099 | -2.55(-4.93%) |
Sep 27, 2017 | 50.85 | 52.20 | 50.85 | 51.75 | 546,175 | +0.95(+1.87%) |
Sep 26, 2017 | 51.90 | 52.30 | 50.05 | 50.80 | 594,343 | -1.60(-3.05%) |
Sep 25, 2017 | 51.15 | 52.45 | 50.15 | 52.40 | 566,548 | +1.45(+2.85%) |
Sep 22, 2017 | 51.60 | 51.70 | 49.95 | 50.95 | 819,530 | -0.50(-0.97%) |
Sep 21, 2017 | 53.45 | 54.70 | 51.25 | 51.45 | 751,032 | -1.95(-3.65%) |
Sep 20, 2017 | 58.20 | 58.67 | 53.01 | 53.40 | 1,489,656 | -5.20(-8.87%) |
Sep 19, 2017 | 60.00 | 60.27 | 58.45 | 58.60 | 368,388 | -1.50(-2.50%) |
Sep 18, 2017 | 59.00 | 61.30 | 58.70 | 60.10 | 706,893 | +1.80(+3.09%) |
Sep 15, 2017 | 60.15 | 56.80 | 58.30 | 961,608 | +1.05(+1.83%) | |
Sep 14, 2017 | 55.85 | 58.55 | 55.45 | 57.25 | 599,158 | +1.50(+2.69%) |
Sep 13, 2017 | 55.45 | 56.00 | 54.95 | 55.75 | 423,420 | +0.15(+0.27%) |
Sep 12, 2017 | 57.95 | 58.10 | 55.45 | 55.60 | 444,679 | -2.60(-4.47%) |
Sep 11, 2017 | 58.75 | 58.75 | 56.05 | 58.20 | 640,412 | -0.05(-0.09%) |
Sep 08, 2017 | 58.65 | 59.80 | 57.85 | 58.25 | 415,389 | -0.45(-0.77%) |
Sep 07, 2017 | 57.55 | 58.95 | 57.15 | 58.70 | 287,977 | +1.25(+2.18%) |
Sep 06, 2017 | 57.90 | 58.40 | 56.50 | 57.45 | 262,177 | -0.05(-0.09%) |
Sep 05, 2017 | 57.45 | 58.00 | 56.40 | 57.50 | 320,138 | -0.30(-0.52%) |
Sep 01, 2017 | 57.30 | 57.90 | 56.30 | 57.80 | 255,204 | +0.45(+0.78%) |
Aug 31, 2017 | 55.40 | 57.65 | 55.15 | 57.35 | 526,587 | +2.20(+3.99%) |
Aug 30, 2017 | 55.15 | 55.67 | 54.20 | 55.15 | 288,100 | +0.05(+0.09%) |
Aug 29, 2017 | 54.50 | 55.55 | 53.85 | 55.10 | 256,303 | -0.15(-0.27%) |
Aug 28, 2017 | 54.00 | 55.30 | 53.75 | 55.25 | 254,355 | +1.75(+3.27%) |
Aug 25, 2017 | 53.05 | 54.00 | 53.00 | 53.50 | 330,845 | +0.65(+1.23%) |
Aug 24, 2017 | 52.20 | 53.20 | 51.65 | 52.85 | 198,142 | +0.90(+1.73%) |
Aug 23, 2017 | 52.25 | 52.95 | 51.60 | 51.95 | 257,226 | -0.85(-1.61%) |
Aug 22, 2017 | 51.40 | 53.38 | 51.25 | 52.80 | 470,543 | +1.55(+3.02%) |
Aug 21, 2017 | 52.85 | 53.45 | 50.65 | 51.25 | 364,368 | -1.80(-3.39%) |
Aug 18, 2017 | 54.70 | 55.50 | 52.95 | 53.05 | 389,629 | -1.75(-3.19%) |
Aug 17, 2017 | 54.20 | 56.55 | 54.20 | 54.80 | 1,044,789 | +2.60(+4.98%) |
Aug 16, 2017 | 52.55 | 52.95 | 50.90 | 52.20 | 593,504 | -0.20(-0.38%) |
Aug 15, 2017 | 50.85 | 52.60 | 50.27 | 52.40 | 315,231 | +1.80(+3.56%) |
Aug 14, 2017 | 50.70 | 51.05 | 50.25 | 50.60 | 385,791 | +0.25(+0.50%) |
Aug 11, 2017 | 51.45 | 52.15 | 49.55 | 50.35 | 476,944 | -1.10(-2.14%) |
Aug 10, 2017 | 51.70 | 51.80 | 50.70 | 51.45 | 409,167 | -0.45(-0.87%) |
Aug 09, 2017 | 51.20 | 53.55 | 51.15 | 51.90 | 605,115 | +0.25(+0.48%) |
Aug 08, 2017 | 54.40 | 54.55 | 50.27 | 51.65 | 1,542,959 | -4.45(-7.93%) |
Aug 07, 2017 | 55.00 | 56.40 | 54.30 | 56.10 | 295,270 | +1.15(+2.09%) |
Aug 04, 2017 | 53.70 | 54.95 | 53.30 | 54.95 | 256,514 | +1.25(+2.33%) |
Aug 03, 2017 | 54.15 | 54.35 | 53.00 | 53.70 | 359,976 | -0.45(-0.83%) |
Aug 02, 2017 | 52.25 | 54.90 | 51.30 | 54.15 | 470,863 | +1.20(+2.27%) |