Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.39 | 55.58 | 54.15 | 55.41 | 629,216 | +1.15(+2.12%) |
Oct 30, 2017 | 54.55 | 54.81 | 54.22 | 54.26 | 344,760 | -0.66(-1.20%) |
Oct 27, 2017 | 54.47 | 54.94 | 53.94 | 54.92 | 342,858 | +0.42(+0.77%) |
Oct 26, 2017 | 54.37 | 54.92 | 53.98 | 54.50 | 471,916 | +0.36(+0.66%) |
Oct 25, 2017 | 54.08 | 54.43 | 53.77 | 54.14 | 652,078 | -0.28(-0.51%) |
Oct 24, 2017 | 55.16 | 55.47 | 54.33 | 54.42 | 787,533 | -0.52(-0.95%) |
Oct 23, 2017 | 55.72 | 55.82 | 54.89 | 54.94 | 518,664 | -0.75(-1.35%) |
Oct 20, 2017 | 55.25 | 56.36 | 55.13 | 55.69 | 641,983 | +0.90(+1.64%) |
Oct 19, 2017 | 54.09 | 54.89 | 53.77 | 54.79 | 1,200,196 | +0.72(+1.33%) |
Oct 18, 2017 | 53.15 | 54.19 | 53.01 | 54.07 | 1,121,133 | +1.08(+2.04%) |
Oct 17, 2017 | 52.74 | 53.82 | 52.74 | 52.99 | 693,364 | +0.26(+0.49%) |
Oct 16, 2017 | 52.42 | 53.08 | 52.36 | 52.73 | 538,654 | +0.31(+0.59%) |
Oct 13, 2017 | 52.20 | 52.43 | 51.77 | 52.42 | 412,263 | +0.39(+0.75%) |
Oct 12, 2017 | 52.06 | 52.31 | 51.63 | 52.03 | 653,770 | -0.22(-0.42%) |
Oct 11, 2017 | 52.66 | 52.66 | 52.04 | 52.25 | 526,779 | -0.15(-0.29%) |
Oct 10, 2017 | 52.45 | 52.46 | 52.00 | 52.40 | 395,648 | +0.17(+0.33%) |
Oct 09, 2017 | 52.36 | 52.48 | 51.74 | 52.23 | 725,360 | -0.37(-0.70%) |
Oct 06, 2017 | 52.68 | 52.77 | 52.22 | 52.60 | 860,272 | -0.14(-0.27%) |
Oct 05, 2017 | 53.00 | 53.11 | 52.55 | 52.74 | 533,426 | -0.17(-0.32%) |
Oct 04, 2017 | 52.38 | 53.01 | 51.91 | 52.91 | 463,516 | +0.68(+1.30%) |
Oct 03, 2017 | 52.18 | 52.59 | 51.93 | 52.23 | 659,508 | +0.27(+0.52%) |
Oct 02, 2017 | 51.04 | 52.09 | 51.04 | 51.96 | 547,966 | +0.71(+1.39%) |
Sep 29, 2017 | 51.26 | 51.47 | 51.04 | 51.25 | 719,838 | -0.12(-0.23%) |
Sep 28, 2017 | 51.45 | 51.86 | 50.88 | 51.37 | 788,152 | -0.07(-0.14%) |
Sep 27, 2017 | 51.96 | 49.98 | 51.44 | 826,846 | +1.04(+2.06%) | |
Sep 26, 2017 | 50.05 | 50.48 | 49.60 | 50.40 | 727,356 | +0.32(+0.64%) |
Sep 25, 2017 | 49.88 | 50.15 | 49.30 | 50.08 | 1,803,266 | +0.17(+0.34%) |
Sep 22, 2017 | 49.41 | 50.50 | 48.94 | 49.91 | 1,207,169 | +0.45(+0.91%) |
Sep 21, 2017 | 48.47 | 50.01 | 48.16 | 49.46 | 6,050,708 | +1.60(+3.34%) |
Sep 20, 2017 | 48.26 | 48.61 | 47.71 | 47.86 | 721,316 | -0.63(-1.30%) |
Sep 19, 2017 | 47.41 | 49.01 | 47.19 | 48.49 | 1,162,294 | -0.75(-1.52%) |
Sep 18, 2017 | 48.73 | 49.30 | 48.50 | 49.24 | 681,046 | +0.56(+1.15%) |
Sep 15, 2017 | 48.44 | 48.75 | 48.15 | 48.68 | 824,632 | +0.24(+0.50%) |
Sep 14, 2017 | 48.73 | 49.05 | 48.01 | 48.44 | 526,656 | -0.57(-1.16%) |
Sep 13, 2017 | 48.91 | 49.20 | 48.45 | 49.01 | 631,013 | +0.24(+0.49%) |
Sep 12, 2017 | 48.85 | 49.00 | 48.57 | 48.77 | 855,882 | +0.13(+0.27%) |
Sep 11, 2017 | 49.24 | 47.54 | 48.64 | 1,146,396 | -1.48(-2.95%) | |
Sep 08, 2017 | 49.49 | 50.78 | 49.45 | 50.12 | 1,098,492 | +0.94(+1.91%) |
Sep 07, 2017 | 49.54 | 49.74 | 48.75 | 49.18 | 737,130 | -0.15(-0.30%) |
Sep 06, 2017 | 48.30 | 49.84 | 47.57 | 49.33 | 1,051,941 | +1.55(+3.24%) |
Sep 05, 2017 | 46.65 | 47.99 | 46.65 | 47.78 | 816,608 | +1.13(+2.42%) |
Sep 01, 2017 | 47.19 | 47.60 | 46.50 | 46.65 | 613,543 | -0.45(-0.96%) |
Aug 31, 2017 | 46.41 | 47.34 | 46.21 | 47.10 | 669,946 | +0.86(+1.86%) |
Aug 30, 2017 | 46.25 | 46.75 | 46.20 | 46.24 | 737,207 | -0.10(-0.22%) |
Aug 29, 2017 | 46.46 | 46.90 | 45.64 | 46.34 | 1,148,440 | -0.30(-0.64%) |
Aug 28, 2017 | 48.00 | 48.64 | 46.53 | 46.64 | 1,465,579 | -0.66(-1.40%) |
Aug 25, 2017 | 47.61 | 45.14 | 47.30 | 2,335,192 | +3.76(+8.64%) | |
Aug 24, 2017 | 43.00 | 45.63 | 42.75 | 43.54 | 3,107,852 | +3.90(+9.84%) |
Aug 23, 2017 | 40.21 | 40.40 | 39.57 | 39.64 | 331,039 | -0.72(-1.78%) |
Aug 22, 2017 | 39.95 | 40.56 | 39.88 | 40.36 | 390,842 | +0.59(+1.48%) |
Aug 21, 2017 | 40.21 | 40.24 | 39.74 | 39.77 | 375,397 | -0.54(-1.34%) |
Aug 18, 2017 | 40.58 | 40.86 | 40.28 | 40.31 | 466,172 | -0.55(-1.35%) |
Aug 17, 2017 | 41.02 | 41.49 | 40.84 | 40.86 | 365,928 | -0.29(-0.70%) |
Aug 16, 2017 | 41.57 | 41.59 | 40.99 | 41.15 | 431,308 | -0.44(-1.06%) |
Aug 15, 2017 | 42.26 | 42.39 | 41.58 | 41.59 | 241,212 | -0.56(-1.33%) |
Aug 14, 2017 | 42.13 | 42.39 | 41.74 | 42.15 | 541,809 | +0.29(+0.69%) |
Aug 11, 2017 | 42.14 | 42.56 | 41.84 | 41.86 | 470,091 | -0.17(-0.40%) |
Aug 10, 2017 | 42.97 | 43.10 | 42.00 | 42.03 | 480,745 | -1.09(-2.53%) |
Aug 09, 2017 | 42.99 | 43.39 | 42.83 | 43.12 | 371,520 | -0.15(-0.35%) |
Aug 08, 2017 | 43.18 | 43.70 | 42.88 | 43.27 | 744,890 | -0.05(-0.12%) |
Aug 07, 2017 | 43.00 | 43.47 | 42.73 | 43.32 | 393,839 | +0.31(+0.72%) |
Aug 04, 2017 | 42.73 | 43.24 | 42.20 | 43.01 | 584,053 | +0.34(+0.80%) |
Aug 03, 2017 | 43.00 | 43.90 | 41.89 | 42.67 | 1,789,432 | -2.34(-5.20%) |
Aug 02, 2017 | 45.55 | 45.75 | 44.76 | 45.01 | 455,600 | -0.58(-1.27%) |