Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.40 | 62.58 | 61.39 | 62.00 | 173,902 | +0.54(+0.89%) |
Oct 30, 2017 | 62.19 | 62.20 | 60.85 | 61.45 | 144,123 | -1.10(-1.76%) |
Oct 27, 2017 | 61.45 | 62.56 | 61.23 | 62.55 | 128,585 | +1.16(+1.90%) |
Oct 26, 2017 | 61.30 | 61.78 | 61.20 | 61.39 | 122,880 | +0.33(+0.55%) |
Oct 25, 2017 | 61.94 | 61.96 | 60.99 | 61.05 | 155,574 | -1.06(-1.71%) |
Oct 24, 2017 | 62.11 | 62.24 | 61.75 | 62.11 | 149,487 | +0.16(+0.26%) |
Oct 23, 2017 | 62.11 | 62.11 | 61.73 | 61.95 | 115,087 | -0.06(-0.09%) |
Oct 20, 2017 | 61.80 | 62.22 | 61.63 | 62.01 | 109,700 | +0.48(+0.78%) |
Oct 19, 2017 | 61.59 | 61.88 | 61.11 | 61.53 | 132,943 | -0.40(-0.65%) |
Oct 18, 2017 | 61.58 | 62.27 | 61.45 | 61.93 | 171,263 | +1.33(+2.19%) |
Oct 17, 2017 | 60.34 | 61.29 | 60.24 | 60.60 | 132,435 | +0.23(+0.38%) |
Oct 16, 2017 | 60.15 | 60.80 | 60.02 | 60.37 | 182,762 | +0.55(+0.93%) |
Oct 13, 2017 | 59.48 | 60.12 | 59.29 | 59.82 | 146,783 | +0.58(+0.98%) |
Oct 12, 2017 | 59.07 | 59.60 | 58.92 | 59.24 | 101,390 | +0.22(+0.37%) |
Oct 11, 2017 | 59.20 | 59.64 | 58.87 | 59.02 | 115,368 | -0.15(-0.26%) |
Oct 10, 2017 | 58.88 | 59.69 | 58.87 | 59.17 | 204,232 | +0.49(+0.83%) |
Oct 09, 2017 | 58.11 | 58.78 | 58.04 | 58.68 | 150,668 | +0.83(+1.44%) |
Oct 06, 2017 | 57.67 | 57.92 | 57.41 | 57.85 | 115,352 | +0.14(+0.25%) |
Oct 05, 2017 | 57.89 | 58.17 | 57.48 | 57.71 | 116,776 | -0.18(-0.31%) |
Oct 04, 2017 | 58.03 | 58.40 | 57.74 | 57.89 | 137,934 | -0.16(-0.28%) |
Oct 03, 2017 | 58.94 | 59.00 | 57.73 | 58.05 | 231,615 | -0.25(-0.43%) |
Oct 02, 2017 | 58.80 | 58.96 | 58.03 | 58.30 | 250,815 | +0.01(+0.02%) |
Sep 29, 2017 | 60.49 | 60.55 | 58.03 | 58.29 | 339,238 | -2.25(-3.72%) |
Sep 28, 2017 | 57.55 | 60.69 | 57.42 | 60.55 | 773,015 | +4.12(+7.31%) |
Sep 27, 2017 | 55.70 | 56.81 | 55.68 | 56.42 | 358,795 | +1.09(+1.97%) |
Sep 26, 2017 | 55.14 | 55.50 | 54.66 | 55.33 | 259,995 | +0.36(+0.66%) |
Sep 25, 2017 | 54.76 | 55.22 | 54.59 | 54.97 | 205,631 | -0.11(-0.19%) |
Sep 22, 2017 | 55.13 | 55.37 | 55.00 | 55.08 | 150,556 | -0.10(-0.17%) |
Sep 21, 2017 | 55.84 | 56.14 | 55.08 | 55.17 | 136,372 | -0.64(-1.15%) |
Sep 20, 2017 | 56.06 | 56.27 | 55.69 | 55.81 | 215,496 | -0.09(-0.15%) |
Sep 19, 2017 | 55.64 | 56.59 | 55.50 | 55.90 | 222,211 | +0.43(+0.77%) |
Sep 18, 2017 | 55.16 | 56.13 | 54.97 | 55.47 | 219,038 | +0.41(+0.75%) |
Sep 15, 2017 | 55.23 | 55.54 | 54.44 | 55.06 | 315,292 | -0.05(-0.09%) |
Sep 14, 2017 | 54.77 | 55.31 | 54.48 | 55.10 | 125,087 | +0.15(+0.28%) |
Sep 13, 2017 | 54.31 | 55.66 | 54.21 | 54.95 | 285,626 | +0.48(+0.88%) |
Sep 12, 2017 | 54.43 | 54.75 | 54.31 | 54.47 | 151,132 | -0.57(-1.04%) |
Sep 11, 2017 | 55.15 | 55.15 | 54.51 | 55.05 | 108,191 | +0.14(+0.26%) |
Sep 08, 2017 | 54.41 | 55.26 | 54.30 | 54.90 | 221,773 | +0.30(+0.54%) |
Sep 07, 2017 | 55.03 | 55.03 | 53.91 | 54.61 | 200,012 | -0.38(-0.69%) |
Sep 06, 2017 | 55.46 | 55.47 | 54.99 | 54.99 | 292,128 | -0.32(-0.57%) |
Sep 05, 2017 | 54.74 | 55.40 | 54.68 | 55.30 | 215,462 | +0.53(+0.96%) |
Sep 01, 2017 | 54.96 | 55.11 | 54.43 | 54.78 | 135,707 | -0.07(-0.12%) |
Aug 31, 2017 | 54.26 | 55.05 | 53.96 | 54.85 | 215,494 | +0.63(+1.16%) |
Aug 30, 2017 | 53.85 | 54.50 | 53.79 | 54.22 | 182,558 | +0.37(+0.69%) |
Aug 29, 2017 | 53.03 | 54.08 | 53.00 | 53.84 | 195,252 | +0.17(+0.32%) |
Aug 28, 2017 | 53.10 | 53.76 | 52.87 | 53.67 | 197,247 | +0.62(+1.17%) |
Aug 25, 2017 | 53.44 | 53.60 | 52.99 | 53.05 | 140,764 | -0.22(-0.41%) |
Aug 24, 2017 | 53.37 | 53.55 | 53.09 | 53.27 | 149,726 | -0.21(-0.39%) |
Aug 23, 2017 | 53.70 | 53.83 | 53.31 | 53.48 | 159,516 | -0.38(-0.71%) |
Aug 22, 2017 | 53.90 | 53.96 | 53.06 | 53.86 | 196,486 | +0.25(+0.46%) |
Aug 21, 2017 | 53.50 | 53.79 | 53.08 | 53.61 | 195,048 | +0.42(+0.79%) |
Aug 18, 2017 | 52.85 | 53.39 | 52.70 | 53.19 | 234,524 | +0.10(+0.18%) |
Aug 17, 2017 | 54.36 | 54.54 | 53.10 | 53.10 | 214,229 | -0.89(-1.64%) |
Aug 16, 2017 | 53.95 | 54.13 | 53.53 | 53.99 | 141,018 | +0.10(+0.18%) |
Aug 15, 2017 | 54.86 | 54.86 | 53.59 | 53.89 | 155,939 | -0.59(-1.09%) |
Aug 14, 2017 | 54.42 | 55.16 | 54.17 | 54.48 | 171,556 | +0.89(+1.66%) |
Aug 11, 2017 | 53.54 | 53.99 | 52.57 | 53.60 | 154,993 | -0.43(-0.80%) |
Aug 10, 2017 | 53.92 | 54.62 | 53.41 | 54.02 | 231,108 | -0.96(-1.75%) |
Aug 09, 2017 | 55.07 | 55.46 | 54.77 | 54.99 | 145,427 | +0.19(+0.35%) |
Aug 08, 2017 | 55.73 | 55.87 | 54.70 | 54.80 | 175,010 | -0.52(-0.95%) |
Aug 07, 2017 | 55.06 | 56.10 | 55.05 | 55.32 | 231,111 | +0.05(+0.09%) |
Aug 04, 2017 | 54.82 | 55.40 | 54.11 | 55.27 | 206,861 | +0.31(+0.57%) |
Aug 03, 2017 | 57.38 | 57.47 | 54.58 | 54.96 | 273,065 | -2.77(-4.81%) |
Aug 02, 2017 | 57.64 | 57.98 | 57.06 | 57.73 | 158,600 | +0.38(+0.67%) |