Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.95 | 62.05 | 60.50 | 61.40 | 245,456 | +0.55(+0.90%) |
Oct 30, 2017 | 60.80 | 61.00 | 59.15 | 60.85 | 234,703 | -0.05(-0.08%) |
Oct 27, 2017 | 61.40 | 61.85 | 60.25 | 60.90 | 348,148 | -0.70(-1.14%) |
Oct 26, 2017 | 58.80 | 62.15 | 58.80 | 61.60 | 280,309 | +2.55(+4.32%) |
Oct 25, 2017 | 57.20 | 59.85 | 56.48 | 59.05 | 229,861 | +2.00(+3.51%) |
Oct 24, 2017 | 56.85 | 58.15 | 55.40 | 57.05 | 396,433 | +1.00(+1.78%) |
Oct 23, 2017 | 56.20 | 56.50 | 55.55 | 56.05 | 319,424 | +0.20(+0.36%) |
Oct 20, 2017 | 54.85 | 56.35 | 54.51 | 55.85 | 307,233 | +0.80(+1.45%) |
Oct 19, 2017 | 57.00 | 57.00 | 54.90 | 55.05 | 199,340 | -2.35(-4.09%) |
Oct 18, 2017 | 57.20 | 58.30 | 57.20 | 57.40 | 212,778 | +0.35(+0.61%) |
Oct 17, 2017 | 56.85 | 57.80 | 56.50 | 57.05 | 171,465 | +0.25(+0.44%) |
Oct 16, 2017 | 57.50 | 57.90 | 56.35 | 56.80 | 201,218 | -0.75(-1.30%) |
Oct 13, 2017 | 57.60 | 58.40 | 57.20 | 57.55 | 127,947 | +0.15(+0.26%) |
Oct 12, 2017 | 58.70 | 58.80 | 56.80 | 57.40 | 199,876 | -1.15(-1.96%) |
Oct 11, 2017 | 60.50 | 60.80 | 58.35 | 58.55 | 132,477 | -1.75(-2.90%) |
Oct 10, 2017 | 60.25 | 60.65 | 59.70 | 60.30 | 206,136 | -0.35(-0.58%) |
Oct 09, 2017 | 61.75 | 61.75 | 60.40 | 60.65 | 116,133 | -1.10(-1.78%) |
Oct 06, 2017 | 61.60 | 62.20 | 61.35 | 61.75 | 118,036 | -0.05(-0.08%) |
Oct 05, 2017 | 61.60 | 61.95 | 61.15 | 61.80 | 158,446 | +0.10(+0.16%) |
Oct 04, 2017 | 62.10 | 62.30 | 61.55 | 61.70 | 84,113 | -0.60(-0.96%) |
Oct 03, 2017 | 62.15 | 62.65 | 61.60 | 62.30 | 316,149 | +0.40(+0.65%) |
Oct 02, 2017 | 61.15 | 62.00 | 60.65 | 61.90 | 248,894 | +0.80(+1.31%) |
Sep 29, 2017 | 61.45 | 61.75 | 60.60 | 61.10 | 151,091 | -0.35(-0.57%) |
Sep 28, 2017 | 61.35 | 61.75 | 60.25 | 61.45 | 136,768 | -0.05(-0.08%) |
Sep 27, 2017 | 61.95 | 62.10 | 60.55 | 61.50 | 174,804 | -0.10(-0.16%) |
Sep 26, 2017 | 60.25 | 61.80 | 60.25 | 61.60 | 116,207 | +1.45(+2.41%) |
Sep 25, 2017 | 59.45 | 60.90 | 59.45 | 60.15 | 177,515 | +0.55(+0.92%) |
Sep 22, 2017 | 58.65 | 60.60 | 58.65 | 59.60 | 330,500 | +1.20(+2.05%) |
Sep 21, 2017 | 58.95 | 59.05 | 58.40 | 58.40 | 164,337 | -0.35(-0.60%) |
Sep 20, 2017 | 58.25 | 59.35 | 58.10 | 58.75 | 97,864 | +0.30(+0.51%) |
Sep 19, 2017 | 58.45 | 59.15 | 58.05 | 58.45 | 79,418 | +0.30(+0.52%) |
Sep 18, 2017 | 58.55 | 58.85 | 58.00 | 58.15 | 128,115 | -0.30(-0.51%) |
Sep 15, 2017 | 58.45 | 59.10 | 58.15 | 58.45 | 353,107 | +0.00(+0.00%) |
Sep 14, 2017 | 59.10 | 59.30 | 58.30 | 58.45 | 153,797 | -0.70(-1.18%) |
Sep 13, 2017 | 57.45 | 59.92 | 57.45 | 59.15 | 267,252 | +1.55(+2.69%) |
Sep 12, 2017 | 57.20 | 58.00 | 56.95 | 57.60 | 119,152 | +0.65(+1.14%) |
Sep 11, 2017 | 56.30 | 57.10 | 56.10 | 56.95 | 305,825 | +0.95(+1.70%) |
Sep 08, 2017 | 54.65 | 56.15 | 54.55 | 56.00 | 216,860 | +1.20(+2.19%) |
Sep 07, 2017 | 54.35 | 54.90 | 53.85 | 54.80 | 126,719 | +0.55(+1.01%) |
Sep 06, 2017 | 54.95 | 55.00 | 54.00 | 54.25 | 217,814 | -0.45(-0.82%) |
Sep 05, 2017 | 54.30 | 54.80 | 53.90 | 54.70 | 116,999 | +0.30(+0.55%) |
Sep 01, 2017 | 53.95 | 54.80 | 53.55 | 54.40 | 100,017 | +0.55(+1.02%) |
Aug 31, 2017 | 52.45 | 54.10 | 51.45 | 53.85 | 150,268 | +1.70(+3.26%) |
Aug 30, 2017 | 51.00 | 52.25 | 50.65 | 52.15 | 110,092 | +1.30(+2.56%) |
Aug 29, 2017 | 50.40 | 51.35 | 50.30 | 50.85 | 111,680 | -0.15(-0.29%) |
Aug 28, 2017 | 51.30 | 51.50 | 50.30 | 51.00 | 167,340 | -0.10(-0.20%) |
Aug 25, 2017 | 50.90 | 51.46 | 50.70 | 51.10 | 62,060 | +0.35(+0.69%) |
Aug 24, 2017 | 51.35 | 52.30 | 50.35 | 50.75 | 138,998 | -0.15(-0.29%) |
Aug 23, 2017 | 51.05 | 51.65 | 50.80 | 50.90 | 202,220 | -0.35(-0.68%) |
Aug 22, 2017 | 50.95 | 51.38 | 50.85 | 51.25 | 159,378 | +0.40(+0.79%) |
Aug 21, 2017 | 50.60 | 51.40 | 50.25 | 50.85 | 103,711 | +0.20(+0.39%) |
Aug 18, 2017 | 49.65 | 50.75 | 49.10 | 50.65 | 158,145 | +0.50(+1.00%) |
Aug 17, 2017 | 51.10 | 51.45 | 49.90 | 50.15 | 204,229 | -1.05(-2.05%) |
Aug 16, 2017 | 51.60 | 51.80 | 51.00 | 51.20 | 194,039 | +0.00(+0.00%) |
Aug 15, 2017 | 51.80 | 52.60 | 50.70 | 51.20 | 173,158 | -0.70(-1.35%) |
Aug 14, 2017 | 52.60 | 52.90 | 51.85 | 51.90 | 347,607 | -0.35(-0.67%) |
Aug 11, 2017 | 51.30 | 52.45 | 51.05 | 52.25 | 195,789 | +0.30(+0.58%) |
Aug 10, 2017 | 52.85 | 53.40 | 51.75 | 51.95 | 163,069 | -1.05(-1.98%) |
Aug 09, 2017 | 52.70 | 53.60 | 52.05 | 53.00 | 128,258 | +0.05(+0.09%) |
Aug 08, 2017 | 54.25 | 54.75 | 52.80 | 52.95 | 117,058 | -1.25(-2.31%) |
Aug 07, 2017 | 54.25 | 54.55 | 53.85 | 54.20 | 111,398 | -0.05(-0.09%) |
Aug 04, 2017 | 53.40 | 54.35 | 53.20 | 54.25 | 122,835 | +0.90(+1.69%) |
Aug 03, 2017 | 53.50 | 54.35 | 53.30 | 53.35 | 145,493 | -0.10(-0.19%) |
Aug 02, 2017 | 54.20 | 54.30 | 53.25 | 53.45 | 248,420 | -1.10(-2.02%) |