Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.42 | 65.09 | 63.94 | 64.85 | 139,184 | +1.10(+1.72%) |
Oct 30, 2017 | 64.61 | 64.62 | 63.51 | 63.75 | 75,869 | -0.72(-1.11%) |
Oct 27, 2017 | 65.04 | 65.04 | 63.99 | 64.47 | 94,710 | -0.48(-0.73%) |
Oct 26, 2017 | 62.99 | 64.99 | 62.65 | 64.94 | 191,973 | +2.24(+3.58%) |
Oct 25, 2017 | 63.46 | 63.46 | 62.41 | 62.70 | 83,322 | -0.67(-1.05%) |
Oct 24, 2017 | 63.37 | 63.61 | 63.08 | 63.37 | 58,328 | +0.10(+0.15%) |
Oct 23, 2017 | 63.61 | 63.61 | 62.99 | 63.27 | 60,362 | -0.05(-0.08%) |
Oct 20, 2017 | 63.70 | 63.85 | 62.80 | 63.32 | 127,520 | +0.10(+0.15%) |
Oct 19, 2017 | 62.80 | 63.32 | 62.37 | 63.22 | 74,758 | +0.00(+0.00%) |
Oct 18, 2017 | 62.60 | 63.50 | 62.46 | 63.22 | 84,892 | +0.62(+0.99%) |
Oct 17, 2017 | 62.94 | 63.37 | 62.27 | 62.60 | 64,454 | -0.52(-0.83%) |
Oct 16, 2017 | 62.84 | 63.56 | 62.81 | 63.13 | 54,743 | +0.29(+0.46%) |
Oct 13, 2017 | 63.08 | 63.65 | 62.80 | 62.84 | 70,430 | +0.05(+0.08%) |
Oct 12, 2017 | 62.99 | 63.37 | 62.80 | 62.80 | 69,116 | -0.29(-0.45%) |
Oct 11, 2017 | 64.04 | 64.08 | 63.03 | 63.08 | 70,917 | -0.86(-1.34%) |
Oct 10, 2017 | 62.89 | 64.13 | 62.41 | 63.94 | 273,622 | +1.19(+1.90%) |
Oct 09, 2017 | 61.98 | 62.94 | 61.46 | 62.75 | 139,662 | +0.76(+1.23%) |
Oct 06, 2017 | 61.89 | 62.13 | 61.51 | 61.98 | 130,926 | +0.05(+0.08%) |
Oct 05, 2017 | 62.22 | 62.22 | 61.51 | 61.94 | 135,315 | +0.05(+0.08%) |
Oct 04, 2017 | 62.08 | 62.51 | 60.66 | 61.89 | 118,193 | +0.00(+0.00%) |
Oct 03, 2017 | 62.99 | 63.46 | 61.01 | 61.89 | 291,866 | -0.91(-1.44%) |
Oct 02, 2017 | 62.27 | 62.84 | 61.98 | 62.80 | 130,686 | +0.52(+0.84%) |
Sep 29, 2017 | 61.51 | 62.41 | 61.08 | 62.27 | 284,546 | +0.67(+1.08%) |
Sep 28, 2017 | 58.07 | 62.17 | 58.07 | 61.60 | 640,743 | +3.96(+6.87%) |
Sep 27, 2017 | 56.78 | 58.41 | 56.40 | 57.64 | 125,804 | +1.00(+1.77%) |
Sep 26, 2017 | 57.40 | 57.69 | 56.54 | 56.64 | 112,481 | -0.57(-1.00%) |
Sep 25, 2017 | 58.79 | 59.03 | 57.07 | 57.21 | 98,088 | -1.62(-2.76%) |
Sep 22, 2017 | 58.21 | 59.41 | 57.93 | 58.83 | 329,277 | +0.62(+1.07%) |
Sep 21, 2017 | 55.07 | 59.03 | 54.44 | 58.21 | 429,514 | +2.82(+5.08%) |
Sep 20, 2017 | 56.78 | 57.02 | 54.92 | 55.40 | 264,380 | -1.34(-2.35%) |
Sep 19, 2017 | 56.16 | 56.83 | 56.02 | 56.74 | 210,563 | +0.52(+0.93%) |
Sep 18, 2017 | 55.78 | 56.31 | 55.45 | 56.21 | 109,708 | +0.38(+0.68%) |
Sep 15, 2017 | 55.26 | 55.92 | 55.07 | 55.83 | 405,004 | +0.62(+1.12%) |
Sep 14, 2017 | 54.97 | 55.64 | 54.68 | 55.21 | 76,028 | -0.10(-0.17%) |
Sep 13, 2017 | 55.45 | 56.21 | 55.21 | 55.30 | 94,483 | -0.48(-0.86%) |
Sep 12, 2017 | 55.64 | 55.92 | 55.21 | 55.78 | 120,031 | +0.10(+0.17%) |
Sep 11, 2017 | 54.68 | 55.69 | 54.44 | 55.69 | 95,169 | +1.48(+2.73%) |
Sep 08, 2017 | 53.82 | 54.68 | 53.82 | 54.21 | 57,509 | +0.14(+0.26%) |
Sep 07, 2017 | 55.02 | 55.07 | 54.04 | 54.06 | 105,638 | -0.72(-1.31%) |
Sep 06, 2017 | 55.21 | 55.54 | 54.78 | 54.78 | 70,577 | -0.24(-0.43%) |
Sep 05, 2017 | 55.49 | 55.92 | 54.59 | 55.02 | 87,515 | -0.67(-1.20%) |
Sep 01, 2017 | 55.35 | 55.73 | 54.97 | 55.69 | 122,728 | +0.62(+1.13%) |
Aug 31, 2017 | 54.59 | 55.42 | 54.44 | 55.07 | 113,291 | +0.48(+0.87%) |
Aug 30, 2017 | 54.40 | 54.78 | 54.25 | 54.59 | 60,645 | +0.29(+0.53%) |
Aug 29, 2017 | 54.16 | 54.49 | 53.87 | 54.30 | 71,692 | -0.02(-0.04%) |
Aug 28, 2017 | 54.99 | 55.03 | 54.18 | 54.33 | 125,335 | -0.38(-0.70%) |
Aug 25, 2017 | 55.56 | 55.71 | 54.61 | 54.71 | 82,519 | -0.67(-1.20%) |
Aug 24, 2017 | 55.99 | 56.04 | 55.18 | 55.37 | 121,000 | -0.29(-0.51%) |
Aug 23, 2017 | 54.66 | 56.23 | 54.66 | 55.66 | 172,013 | +0.91(+1.65%) |
Aug 22, 2017 | 54.66 | 55.56 | 54.18 | 54.75 | 104,856 | -0.10(-0.17%) |
Aug 21, 2017 | 54.28 | 54.95 | 53.99 | 54.85 | 101,738 | +0.71(+1.32%) |
Aug 18, 2017 | 53.80 | 54.37 | 53.75 | 54.13 | 136,272 | -0.14(-0.26%) |
Aug 17, 2017 | 54.61 | 55.04 | 54.09 | 54.28 | 140,731 | -0.43(-0.78%) |
Aug 16, 2017 | 54.18 | 55.18 | 54.09 | 54.71 | 119,300 | +0.33(+0.61%) |
Aug 15, 2017 | 54.90 | 54.90 | 53.90 | 54.37 | 102,807 | -0.57(-1.04%) |
Aug 14, 2017 | 54.66 | 55.18 | 54.13 | 54.95 | 144,406 | +0.81(+1.50%) |
Aug 11, 2017 | 55.61 | 55.61 | 54.09 | 54.13 | 214,949 | -1.14(-2.07%) |
Aug 10, 2017 | 59.28 | 59.28 | 55.14 | 55.28 | 341,308 | -4.38(-7.35%) |
Aug 09, 2017 | 59.81 | 59.81 | 57.28 | 59.66 | 486,496 | -0.29(-0.48%) |
Aug 08, 2017 | 57.18 | 60.00 | 56.61 | 59.95 | 828,900 | +4.67(+8.45%) |
Aug 07, 2017 | 54.28 | 55.52 | 53.75 | 55.28 | 218,869 | +1.14(+2.11%) |
Aug 04, 2017 | 54.18 | 54.56 | 53.80 | 54.13 | 95,103 | +0.10(+0.18%) |
Aug 03, 2017 | 54.23 | 54.47 | 53.94 | 54.04 | 59,158 | +0.00(+0.00%) |
Aug 02, 2017 | 55.04 | 55.04 | 53.99 | 54.04 | 154,747 | -0.95(-1.73%) |