Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.93 | 64.24 | 63.53 | 64.24 | 39,978 | +0.19(+0.30%) |
Oct 30, 2017 | 64.73 | 63.95 | 64.05 | 49,465 | -0.43(-0.66%) | |
Oct 27, 2017 | 64.50 | 64.50 | 63.98 | 64.47 | 41,790 | -0.05(-0.07%) |
Oct 26, 2017 | 64.38 | 64.85 | 64.31 | 64.52 | 34,586 | -0.40(-0.62%) |
Oct 25, 2017 | 65.33 | 65.49 | 64.26 | 64.92 | 51,234 | -0.38(-0.58%) |
Oct 24, 2017 | 65.28 | 66.15 | 65.16 | 65.30 | 110,386 | +0.52(+0.80%) |
Oct 23, 2017 | 64.50 | 64.90 | 64.50 | 64.78 | 30,445 | +0.26(+0.40%) |
Oct 20, 2017 | 64.47 | 64.99 | 64.45 | 64.52 | 41,753 | +0.05(+0.07%) |
Oct 19, 2017 | 63.83 | 64.47 | 63.48 | 64.47 | 40,421 | +0.45(+0.70%) |
Oct 18, 2017 | 64.09 | 64.31 | 63.60 | 64.02 | 83,102 | -0.47(-0.73%) |
Oct 17, 2017 | 64.80 | 65.11 | 64.24 | 64.50 | 70,915 | -0.71(-1.09%) |
Oct 16, 2017 | 65.30 | 65.80 | 65.02 | 65.21 | 87,150 | +0.64(+0.99%) |
Oct 13, 2017 | 64.12 | 64.85 | 64.12 | 64.57 | 96,526 | +1.04(+1.64%) |
Oct 12, 2017 | 63.95 | 64.10 | 63.45 | 63.53 | 45,416 | -0.17(-0.26%) |
Oct 11, 2017 | 63.36 | 63.90 | 63.10 | 63.69 | 66,072 | +0.09(+0.15%) |
Oct 10, 2017 | 64.21 | 64.40 | 63.50 | 63.60 | 93,912 | -0.62(-0.96%) |
Oct 09, 2017 | 64.78 | 64.92 | 64.00 | 64.21 | 158,476 | -0.12(-0.18%) |
Oct 06, 2017 | 64.66 | 65.21 | 64.07 | 64.33 | 104,617 | +0.36(+0.56%) |
Oct 05, 2017 | 63.26 | 64.05 | 63.26 | 63.98 | 60,776 | +0.83(+1.31%) |
Oct 04, 2017 | 62.91 | 63.98 | 62.46 | 63.15 | 101,041 | +0.50(+0.79%) |
Oct 03, 2017 | 62.65 | 64.21 | 62.20 | 62.65 | 170,537 | +0.76(+1.22%) |
Oct 02, 2017 | 61.91 | 62.13 | 61.76 | 61.89 | 92,970 | +0.71(+1.16%) |
Sep 29, 2017 | 60.42 | 61.44 | 60.25 | 61.18 | 77,099 | +1.71(+2.87%) |
Sep 28, 2017 | 59.40 | 59.90 | 59.21 | 59.48 | 133,917 | +0.45(+0.76%) |
Sep 27, 2017 | 58.84 | 59.02 | 149,952 | +0.64(+1.10%) | ||
Sep 26, 2017 | 58.22 | 58.50 | 58.05 | 58.39 | 34,103 | +0.17(+0.28%) |
Sep 25, 2017 | 59.05 | 59.13 | 58.05 | 58.22 | 54,620 | -1.26(-2.11%) |
Sep 22, 2017 | 59.88 | 59.92 | 59.19 | 59.48 | 65,774 | -0.64(-1.06%) |
Sep 21, 2017 | 60.40 | 60.87 | 59.71 | 60.11 | 122,012 | -1.23(-2.01%) |
Sep 20, 2017 | 61.58 | 61.94 | 61.01 | 61.35 | 119,628 | +0.36(+0.58%) |
Sep 19, 2017 | 61.01 | 61.56 | 60.86 | 60.99 | 24,822 | -0.17(-0.27%) |
Sep 18, 2017 | 60.99 | 62.01 | 60.87 | 61.16 | 65,415 | +0.57(+0.94%) |
Sep 15, 2017 | 60.61 | 60.77 | 59.66 | 60.59 | 126,086 | -0.57(-0.93%) |
Sep 14, 2017 | 61.80 | 61.80 | 60.86 | 61.16 | 90,127 | -0.81(-1.30%) |
Sep 13, 2017 | 61.46 | 62.25 | 60.38 | 61.96 | 130,834 | +0.78(+1.28%) |
Sep 12, 2017 | 62.34 | 63.31 | 60.99 | 61.18 | 131,922 | -0.92(-1.49%) |
Sep 11, 2017 | 61.25 | 62.36 | 60.40 | 62.10 | 85,357 | +2.46(+4.13%) |
Sep 08, 2017 | 58.98 | 59.95 | 58.93 | 59.64 | 146,906 | +0.71(+1.21%) |
Sep 07, 2017 | 59.21 | 59.21 | 58.24 | 58.93 | 144,490 | +0.78(+1.34%) |
Sep 06, 2017 | 57.32 | 58.15 | 57.10 | 58.15 | 130,531 | +1.99(+3.54%) |
Sep 05, 2017 | 56.73 | 57.32 | 55.85 | 56.16 | 222,600 | -0.50(-0.88%) |
Sep 01, 2017 | 56.59 | 56.85 | 56.03 | 56.66 | 77,343 | +1.42(+2.57%) |
Aug 31, 2017 | 53.81 | 55.40 | 53.53 | 55.24 | 91,502 | +2.63(+5.00%) |
Aug 30, 2017 | 52.46 | 52.77 | 52.27 | 52.61 | 14,230 | +0.43(+0.82%) |
Aug 29, 2017 | 52.35 | 52.37 | 52.02 | 52.18 | 13,982 | -0.02(-0.05%) |
Aug 28, 2017 | 52.39 | 52.75 | 52.05 | 52.20 | 24,236 | -0.00(-0.01%) |
Aug 25, 2017 | 51.56 | 52.27 | 51.56 | 52.21 | 21,054 | +0.95(+1.86%) |
Aug 24, 2017 | 51.28 | 51.49 | 50.95 | 51.26 | 9,980 | +0.05(+0.09%) |
Aug 23, 2017 | 51.04 | 51.40 | 50.66 | 51.21 | 62,336 | -0.45(-0.87%) |
Aug 22, 2017 | 51.49 | 51.99 | 51.14 | 51.66 | 122,489 | +0.57(+1.11%) |
Aug 21, 2017 | 51.23 | 51.37 | 50.95 | 51.09 | 19,775 | +0.31(+0.61%) |
Aug 18, 2017 | 50.36 | 51.04 | 50.28 | 50.78 | 41,075 | +0.38(+0.75%) |
Aug 17, 2017 | 51.07 | 51.07 | 50.28 | 50.40 | 17,134 | +0.19(+0.38%) |
Aug 16, 2017 | 50.71 | 50.83 | 50.05 | 50.21 | 110,029 | -0.76(-1.49%) |
Aug 15, 2017 | 51.54 | 51.77 | 50.97 | 50.97 | 44,368 | -0.90(-1.74%) |
Aug 14, 2017 | 51.37 | 51.91 | 51.23 | 51.87 | 35,712 | +1.47(+2.91%) |
Aug 11, 2017 | 50.92 | 50.92 | 49.86 | 50.40 | 46,964 | -2.11(-4.01%) |
Aug 10, 2017 | 53.39 | 53.46 | 52.11 | 52.51 | 87,606 | -0.88(-1.64%) |
Aug 09, 2017 | 53.70 | 53.89 | 53.32 | 53.39 | 34,371 | -0.31(-0.57%) |
Aug 08, 2017 | 54.22 | 54.24 | 53.62 | 53.70 | 48,139 | +0.09(+0.18%) |
Aug 07, 2017 | 53.15 | 53.77 | 52.75 | 53.60 | 30,547 | +1.52(+2.91%) |
Aug 04, 2017 | 52.13 | 52.13 | 51.78 | 52.09 | 22,594 | -0.24(-0.45%) |
Aug 03, 2017 | 51.87 | 52.62 | 51.87 | 52.32 | 47,428 | +0.45(+0.87%) |
Aug 02, 2017 | 52.06 | 52.23 | 51.33 | 51.87 | 38,685 | +0.73(+1.44%) |