Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.95 | 63.30 | 61.25 | 61.31 | 1,001,806 | -1.38(-2.20%) |
Oct 30, 2017 | 62.55 | 63.88 | 61.58 | 62.69 | 1,124,696 | -0.04(-0.06%) |
Oct 27, 2017 | 65.00 | 65.00 | 61.45 | 62.73 | 1,338,135 | +1.54(+2.52%) |
Oct 26, 2017 | 61.47 | 62.03 | 60.37 | 61.19 | 977,893 | -0.81(-1.31%) |
Oct 25, 2017 | 62.30 | 63.19 | 60.94 | 62.00 | 1,010,733 | -0.36(-0.58%) |
Oct 24, 2017 | 63.10 | 63.70 | 61.88 | 62.36 | 1,380,519 | -0.01(-0.02%) |
Oct 23, 2017 | 63.94 | 64.08 | 62.27 | 62.37 | 959,268 | -1.49(-2.33%) |
Oct 20, 2017 | 65.00 | 65.15 | 63.30 | 63.86 | 1,537,396 | -0.15(-0.23%) |
Oct 19, 2017 | 63.10 | 64.08 | 62.90 | 64.01 | 855,028 | +0.33(+0.52%) |
Oct 18, 2017 | 64.00 | 64.76 | 63.25 | 63.68 | 908,269 | -0.40(-0.62%) |
Oct 17, 2017 | 62.79 | 64.43 | 62.59 | 64.08 | 1,169,740 | +1.19(+1.89%) |
Oct 16, 2017 | 63.11 | 64.07 | 62.08 | 62.89 | 985,837 | -0.11(-0.17%) |
Oct 13, 2017 | 61.75 | 63.19 | 61.31 | 63.00 | 1,129,024 | +1.23(+1.99%) |
Oct 12, 2017 | 61.63 | 62.18 | 60.13 | 61.77 | 1,988,744 | +0.30(+0.49%) |
Oct 11, 2017 | 57.84 | 63.35 | 57.43 | 61.47 | 3,425,535 | +3.75(+6.51%) |
Oct 10, 2017 | 57.74 | 58.09 | 57.46 | 57.72 | 704,181 | +0.15(+0.25%) |
Oct 09, 2017 | 57.73 | 58.20 | 57.47 | 57.57 | 440,747 | +0.06(+0.10%) |
Oct 06, 2017 | 58.04 | 58.46 | 57.14 | 57.51 | 764,945 | -0.83(-1.42%) |
Oct 05, 2017 | 58.16 | 58.68 | 57.58 | 58.34 | 655,455 | +0.10(+0.17%) |
Oct 04, 2017 | 58.02 | 58.27 | 57.53 | 58.24 | 899,556 | +0.30(+0.52%) |
Oct 03, 2017 | 58.80 | 58.99 | 56.95 | 57.94 | 1,533,271 | -0.78(-1.33%) |
Oct 02, 2017 | 57.00 | 59.03 | 55.66 | 58.72 | 3,076,440 | +4.31(+7.92%) |
Sep 29, 2017 | 53.89 | 54.61 | 53.56 | 54.41 | 433,184 | +0.45(+0.83%) |
Sep 28, 2017 | 53.50 | 54.52 | 53.18 | 53.96 | 664,798 | +0.59(+1.11%) |
Sep 27, 2017 | 52.78 | 53.48 | 52.66 | 53.37 | 418,516 | +0.80(+1.53%) |
Sep 26, 2017 | 52.80 | 53.09 | 51.77 | 52.56 | 1,044,149 | -0.41(-0.76%) |
Sep 25, 2017 | 52.50 | 53.52 | 52.10 | 52.97 | 676,931 | +0.49(+0.93%) |
Sep 22, 2017 | 52.40 | 52.55 | 51.96 | 52.48 | 418,083 | +0.12(+0.23%) |
Sep 21, 2017 | 52.87 | 52.87 | 51.66 | 52.36 | 1,079,105 | -0.48(-0.91%) |
Sep 20, 2017 | 51.57 | 52.95 | 51.41 | 52.84 | 1,230,816 | +1.05(+2.03%) |
Sep 19, 2017 | 53.21 | 53.21 | 51.17 | 51.79 | 745,878 | -1.10(-2.08%) |
Sep 18, 2017 | 53.74 | 53.80 | 52.31 | 52.89 | 1,778,500 | -0.90(-1.67%) |
Sep 15, 2017 | 53.52 | 53.81 | 52.60 | 53.79 | 1,601,495 | +0.65(+1.22%) |
Sep 14, 2017 | 53.41 | 53.92 | 52.72 | 53.14 | 662,322 | -0.26(-0.49%) |
Sep 13, 2017 | 52.96 | 53.68 | 52.73 | 53.40 | 864,774 | +0.25(+0.47%) |
Sep 12, 2017 | 53.86 | 53.97 | 52.85 | 53.15 | 789,458 | -0.49(-0.91%) |
Sep 11, 2017 | 53.76 | 54.62 | 52.91 | 53.64 | 999,766 | +0.65(+1.23%) |
Sep 08, 2017 | 53.92 | 53.92 | 52.29 | 52.99 | 865,122 | -1.20(-2.21%) |
Sep 07, 2017 | 51.80 | 54.19 | 51.46 | 54.19 | 996,452 | +2.29(+4.41%) |
Sep 06, 2017 | 52.00 | 52.45 | 51.40 | 51.90 | 760,896 | +0.02(+0.04%) |
Sep 05, 2017 | 52.37 | 52.40 | 51.02 | 51.88 | 781,083 | -0.67(-1.27%) |
Sep 01, 2017 | 52.53 | 52.98 | 51.95 | 52.55 | 1,059,538 | +0.02(+0.04%) |
Aug 31, 2017 | 49.99 | 53.40 | 49.70 | 52.53 | 2,023,442 | +2.75(+5.52%) |
Aug 30, 2017 | 49.30 | 49.79 | 48.72 | 49.78 | 1,170,660 | +0.53(+1.08%) |
Aug 29, 2017 | 48.52 | 49.35 | 47.77 | 49.25 | 651,862 | +0.49(+1.00%) |
Aug 28, 2017 | 47.66 | 48.77 | 47.33 | 48.76 | 1,202,678 | +1.56(+3.31%) |
Aug 25, 2017 | 48.14 | 48.30 | 47.17 | 47.20 | 605,769 | -0.68(-1.42%) |
Aug 24, 2017 | 47.70 | 47.93 | 47.24 | 47.88 | 656,342 | +0.23(+0.48%) |
Aug 23, 2017 | 47.13 | 48.42 | 46.99 | 47.65 | 683,719 | +0.15(+0.32%) |
Aug 22, 2017 | 46.46 | 47.58 | 46.46 | 47.50 | 634,020 | +1.30(+2.81%) |
Aug 21, 2017 | 46.45 | 46.46 | 45.31 | 46.20 | 752,602 | -0.10(-0.22%) |
Aug 18, 2017 | 46.44 | 47.39 | 46.06 | 46.30 | 645,370 | -0.07(-0.15%) |
Aug 17, 2017 | 46.70 | 47.17 | 46.20 | 46.37 | 765,655 | -0.80(-1.70%) |
Aug 16, 2017 | 47.03 | 47.90 | 46.59 | 47.17 | 931,733 | +0.34(+0.73%) |
Aug 15, 2017 | 45.86 | 47.17 | 45.40 | 46.83 | 1,843,786 | +0.91(+1.98%) |
Aug 14, 2017 | 46.72 | 47.33 | 45.88 | 45.92 | 645,925 | -0.40(-0.86%) |
Aug 11, 2017 | 45.96 | 46.56 | 45.45 | 46.32 | 1,009,688 | +0.12(+0.26%) |
Aug 10, 2017 | 48.47 | 48.50 | 46.10 | 46.20 | 1,092,626 | -2.52(-5.17%) |
Aug 09, 2017 | 48.29 | 49.27 | 48.25 | 48.72 | 763,682 | -0.34(-0.69%) |
Aug 08, 2017 | 48.86 | 49.87 | 48.50 | 49.06 | 567,353 | +0.18(+0.37%) |
Aug 07, 2017 | 49.18 | 49.42 | 48.33 | 48.88 | 988,024 | -0.28(-0.57%) |
Aug 04, 2017 | 49.60 | 48.64 | 49.16 | 373,092 | +0.07(+0.14%) | |
Aug 03, 2017 | 48.51 | 49.21 | 48.19 | 49.09 | 914,988 | +0.59(+1.22%) |
Aug 02, 2017 | 49.15 | 49.66 | 48.06 | 48.50 | 864,809 | -0.72(-1.46%) |