Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.55 | 70.10 | 68.30 | 68.40 | 328,843 | -1.30(-1.87%) |
Oct 30, 2017 | 69.65 | 69.80 | 68.30 | 69.70 | 332,011 | +0.05(+0.07%) |
Oct 27, 2017 | 67.30 | 69.75 | 66.90 | 69.65 | 519,085 | +3.05(+4.58%) |
Oct 26, 2017 | 65.65 | 66.85 | 65.65 | 66.60 | 184,205 | +1.55(+2.38%) |
Oct 25, 2017 | 66.35 | 67.15 | 64.95 | 65.05 | 172,392 | -2.35(-3.49%) |
Oct 24, 2017 | 66.85 | 67.80 | 66.75 | 67.40 | 144,202 | +1.05(+1.58%) |
Oct 23, 2017 | 66.50 | 67.65 | 65.72 | 66.35 | 385,877 | -0.15(-0.23%) |
Oct 20, 2017 | 68.00 | 68.66 | 66.28 | 66.50 | 488,858 | -1.10(-1.63%) |
Oct 19, 2017 | 66.95 | 67.95 | 65.90 | 67.60 | 172,603 | +0.65(+0.97%) |
Oct 18, 2017 | 66.45 | 67.15 | 66.05 | 66.95 | 231,085 | +0.85(+1.29%) |
Oct 17, 2017 | 64.05 | 66.75 | 63.95 | 66.10 | 267,819 | +2.10(+3.28%) |
Oct 16, 2017 | 63.80 | 64.60 | 63.50 | 64.00 | 241,060 | -0.05(-0.08%) |
Oct 13, 2017 | 64.45 | 64.92 | 63.85 | 64.05 | 277,245 | -0.50(-0.77%) |
Oct 12, 2017 | 64.40 | 65.10 | 62.70 | 64.55 | 255,542 | -0.05(-0.08%) |
Oct 11, 2017 | 65.40 | 66.50 | 64.40 | 64.60 | 142,428 | -1.05(-1.60%) |
Oct 10, 2017 | 65.65 | 66.05 | 65.20 | 65.65 | 158,840 | +0.25(+0.38%) |
Oct 09, 2017 | 66.55 | 66.80 | 65.10 | 65.40 | 133,276 | -0.85(-1.28%) |
Oct 06, 2017 | 65.85 | 67.00 | 63.86 | 66.25 | 359,603 | +0.20(+0.30%) |
Oct 05, 2017 | 65.25 | 66.05 | 64.85 | 66.05 | 211,610 | +1.00(+1.54%) |
Oct 04, 2017 | 65.55 | 65.75 | 64.15 | 65.05 | 222,109 | -0.65(-0.99%) |
Oct 03, 2017 | 67.00 | 67.80 | 65.20 | 65.70 | 405,373 | -1.65(-2.45%) |
Oct 02, 2017 | 66.75 | 67.85 | 66.00 | 67.35 | 283,098 | +0.35(+0.52%) |
Sep 29, 2017 | 66.05 | 67.15 | 65.35 | 67.00 | 269,824 | +0.70(+1.06%) |
Sep 28, 2017 | 65.00 | 67.20 | 65.00 | 66.30 | 370,748 | +1.05(+1.61%) |
Sep 27, 2017 | 62.70 | 65.45 | 62.60 | 65.25 | 512,486 | +2.70(+4.32%) |
Sep 26, 2017 | 62.70 | 63.80 | 61.30 | 62.55 | 396,224 | -0.45(-0.71%) |
Sep 25, 2017 | 61.95 | 63.15 | 61.85 | 63.00 | 287,057 | +0.70(+1.12%) |
Sep 22, 2017 | 62.05 | 63.05 | 62.05 | 62.30 | 237,542 | +0.05(+0.08%) |
Sep 21, 2017 | 62.65 | 63.15 | 61.60 | 62.25 | 129,213 | -0.65(-1.03%) |
Sep 20, 2017 | 61.90 | 63.40 | 61.10 | 62.90 | 298,520 | +1.15(+1.86%) |
Sep 19, 2017 | 62.20 | 60.83 | 61.75 | 151,953 | +0.15(+0.24%) | |
Sep 18, 2017 | 63.00 | 63.30 | 60.50 | 61.60 | 393,175 | -1.50(-2.38%) |
Sep 15, 2017 | 60.20 | 63.38 | 59.52 | 63.10 | 452,659 | +2.70(+4.47%) |
Sep 14, 2017 | 60.05 | 61.00 | 59.75 | 60.40 | 247,861 | +0.10(+0.17%) |
Sep 13, 2017 | 59.80 | 62.60 | 59.00 | 60.30 | 294,422 | +0.80(+1.34%) |
Sep 12, 2017 | 58.35 | 60.00 | 57.45 | 59.50 | 293,991 | +1.65(+2.85%) |
Sep 11, 2017 | 58.70 | 60.80 | 57.70 | 57.85 | 274,540 | -0.40(-0.69%) |
Sep 08, 2017 | 57.15 | 59.10 | 56.70 | 58.25 | 490,606 | +1.15(+2.01%) |
Sep 07, 2017 | 56.55 | 57.55 | 55.50 | 57.10 | 383,141 | +0.55(+0.97%) |
Sep 06, 2017 | 56.75 | 57.35 | 56.05 | 56.55 | 212,992 | -0.30(-0.53%) |
Sep 05, 2017 | 57.50 | 57.50 | 56.20 | 56.85 | 135,699 | -0.85(-1.47%) |
Sep 01, 2017 | 56.95 | 57.80 | 56.75 | 57.70 | 173,521 | +0.70(+1.23%) |
Aug 31, 2017 | 57.50 | 57.70 | 56.60 | 57.00 | 178,832 | -0.65(-1.13%) |
Aug 30, 2017 | 57.45 | 58.10 | 56.95 | 57.65 | 137,855 | +0.30(+0.52%) |
Aug 29, 2017 | 57.80 | 58.10 | 56.90 | 57.35 | 244,380 | -0.75(-1.29%) |
Aug 28, 2017 | 58.65 | 58.80 | 57.75 | 58.10 | 148,332 | -0.45(-0.77%) |
Aug 25, 2017 | 58.45 | 59.45 | 58.10 | 58.55 | 137,887 | +0.10(+0.17%) |
Aug 24, 2017 | 58.30 | 59.40 | 58.20 | 58.45 | 152,254 | +0.20(+0.34%) |
Aug 23, 2017 | 58.35 | 59.15 | 58.00 | 58.25 | 124,335 | -0.65(-1.10%) |
Aug 22, 2017 | 58.50 | 59.65 | 57.95 | 58.90 | 213,881 | +0.40(+0.68%) |
Aug 21, 2017 | 59.35 | 59.35 | 58.35 | 58.50 | 181,167 | -0.80(-1.35%) |
Aug 18, 2017 | 59.05 | 59.65 | 58.60 | 59.30 | 223,253 | -0.10(-0.17%) |
Aug 17, 2017 | 59.40 | 60.55 | 59.05 | 59.40 | 165,739 | +0.00(+0.00%) |
Aug 16, 2017 | 59.10 | 60.55 | 59.05 | 59.40 | 242,042 | +0.90(+1.54%) |
Aug 15, 2017 | 59.40 | 59.40 | 58.05 | 58.50 | 202,233 | -0.80(-1.35%) |
Aug 14, 2017 | 60.90 | 60.95 | 58.75 | 59.30 | 292,862 | -1.30(-2.15%) |
Aug 11, 2017 | 59.30 | 60.85 | 58.95 | 60.60 | 308,947 | +1.55(+2.62%) |
Aug 10, 2017 | 58.20 | 59.80 | 57.40 | 59.05 | 610,862 | +0.45(+0.77%) |
Aug 09, 2017 | 59.80 | 63.00 | 58.00 | 58.60 | 1,736,281 | +4.85(+9.02%) |
Aug 08, 2017 | 57.20 | 57.67 | 53.25 | 53.75 | 849,775 | -3.10(-5.45%) |
Aug 07, 2017 | 55.95 | 57.21 | 55.35 | 56.85 | 530,424 | +1.05(+1.88%) |
Aug 04, 2017 | 56.25 | 56.65 | 55.45 | 55.80 | 345,727 | -0.35(-0.62%) |
Aug 03, 2017 | 57.05 | 57.40 | 55.15 | 56.15 | 423,796 | -1.00(-1.75%) |
Aug 02, 2017 | 57.80 | 58.55 | 57.05 | 57.15 | 234,551 | -0.65(-1.12%) |