Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.82 | 59.03 | 57.70 | 57.93 | 381,303 | -1.12(-1.90%) |
Oct 30, 2017 | 59.73 | 59.89 | 58.19 | 59.05 | 398,269 | -1.44(-2.38%) |
Oct 27, 2017 | 60.39 | 62.78 | 58.47 | 60.49 | 416,509 | +0.76(+1.27%) |
Oct 26, 2017 | 58.80 | 60.02 | 57.26 | 59.73 | 344,187 | +1.24(+2.11%) |
Oct 25, 2017 | 58.22 | 58.53 | 57.37 | 58.50 | 148,732 | +0.33(+0.57%) |
Oct 24, 2017 | 58.31 | 58.99 | 56.92 | 58.16 | 339,736 | +0.17(+0.29%) |
Oct 23, 2017 | 57.60 | 59.11 | 57.00 | 57.99 | 259,069 | +0.58(+1.00%) |
Oct 20, 2017 | 56.92 | 58.33 | 56.45 | 57.42 | 329,466 | +0.96(+1.69%) |
Oct 19, 2017 | 56.10 | 56.56 | 55.27 | 56.46 | 252,086 | +0.14(+0.25%) |
Oct 18, 2017 | 55.68 | 56.45 | 55.05 | 56.32 | 158,741 | +0.83(+1.49%) |
Oct 17, 2017 | 56.08 | 56.70 | 55.15 | 55.50 | 123,327 | -0.33(-0.60%) |
Oct 16, 2017 | 55.91 | 56.54 | 55.65 | 55.83 | 264,098 | -0.16(-0.28%) |
Oct 13, 2017 | 56.30 | 56.69 | 55.75 | 55.99 | 231,412 | -0.10(-0.18%) |
Oct 12, 2017 | 55.70 | 56.17 | 54.85 | 56.09 | 225,441 | -0.01(-0.02%) |
Oct 11, 2017 | 57.53 | 57.64 | 56.03 | 56.10 | 174,104 | -1.79(-3.10%) |
Oct 10, 2017 | 57.80 | 58.02 | 57.68 | 57.89 | 111,089 | +0.41(+0.71%) |
Oct 09, 2017 | 58.12 | 58.12 | 57.17 | 57.48 | 156,007 | -0.67(-1.15%) |
Oct 06, 2017 | 57.99 | 58.43 | 57.43 | 58.15 | 140,728 | +0.16(+0.27%) |
Oct 05, 2017 | 57.60 | 58.61 | 55.70 | 57.99 | 185,378 | +0.92(+1.61%) |
Oct 04, 2017 | 57.34 | 57.60 | 56.19 | 57.08 | 117,222 | -0.22(-0.39%) |
Oct 03, 2017 | 57.50 | 57.81 | 56.22 | 57.30 | 205,702 | -0.33(-0.58%) |
Oct 02, 2017 | 57.34 | 57.65 | 56.50 | 57.63 | 178,735 | +0.45(+0.78%) |
Sep 29, 2017 | 56.65 | 57.38 | 54.94 | 57.19 | 257,219 | +0.79(+1.40%) |
Sep 28, 2017 | 55.65 | 56.69 | 55.65 | 56.40 | 295,196 | +0.70(+1.25%) |
Sep 27, 2017 | 54.74 | 55.85 | 54.42 | 55.70 | 174,615 | +0.88(+1.61%) |
Sep 26, 2017 | 53.80 | 55.09 | 53.40 | 54.82 | 167,934 | +1.10(+2.04%) |
Sep 25, 2017 | 54.13 | 54.79 | 53.68 | 53.72 | 118,325 | -0.43(-0.79%) |
Sep 22, 2017 | 54.03 | 54.52 | 53.92 | 54.15 | 136,311 | -0.08(-0.15%) |
Sep 21, 2017 | 54.44 | 54.49 | 53.76 | 54.23 | 115,000 | -0.21(-0.39%) |
Sep 20, 2017 | 54.24 | 54.62 | 53.83 | 54.45 | 117,479 | +0.20(+0.38%) |
Sep 19, 2017 | 54.18 | 54.37 | 53.80 | 54.24 | 156,557 | +0.06(+0.10%) |
Sep 18, 2017 | 54.83 | 54.92 | 54.03 | 54.19 | 83,313 | -0.64(-1.17%) |
Sep 15, 2017 | 54.57 | 55.10 | 54.10 | 54.83 | 222,164 | +0.39(+0.72%) |
Sep 14, 2017 | 55.00 | 55.00 | 53.90 | 54.44 | 128,077 | -0.58(-1.05%) |
Sep 13, 2017 | 54.55 | 55.02 | 54.36 | 55.01 | 121,948 | +0.59(+1.09%) |
Sep 12, 2017 | 54.56 | 54.56 | 54.11 | 54.42 | 157,104 | -0.04(-0.07%) |
Sep 11, 2017 | 54.35 | 54.86 | 54.31 | 54.46 | 151,415 | +0.36(+0.67%) |
Sep 08, 2017 | 54.19 | 54.62 | 53.91 | 54.09 | 102,984 | -0.08(-0.15%) |
Sep 07, 2017 | 54.72 | 54.72 | 53.90 | 54.18 | 97,824 | -0.33(-0.60%) |
Sep 06, 2017 | 54.05 | 54.73 | 54.02 | 54.50 | 135,089 | +0.62(+1.15%) |
Sep 05, 2017 | 53.99 | 54.47 | 53.40 | 53.88 | 119,568 | -0.14(-0.26%) |
Sep 01, 2017 | 53.44 | 54.09 | 53.21 | 54.02 | 118,241 | +0.82(+1.54%) |
Aug 31, 2017 | 52.86 | 53.57 | 52.86 | 53.20 | 134,587 | +0.38(+0.72%) |
Aug 30, 2017 | 53.04 | 53.17 | 52.70 | 52.82 | 87,616 | -0.11(-0.21%) |
Aug 29, 2017 | 52.86 | 53.38 | 52.44 | 52.93 | 143,810 | -0.32(-0.61%) |
Aug 28, 2017 | 53.02 | 53.42 | 52.73 | 53.26 | 109,761 | +0.15(+0.28%) |
Aug 25, 2017 | 52.48 | 53.26 | 52.29 | 53.11 | 101,481 | +0.84(+1.60%) |
Aug 24, 2017 | 51.58 | 52.40 | 51.52 | 52.27 | 131,318 | +0.99(+1.94%) |
Aug 23, 2017 | 51.56 | 51.57 | 50.97 | 51.28 | 172,712 | -0.17(-0.32%) |
Aug 22, 2017 | 52.11 | 52.18 | 51.43 | 51.45 | 183,120 | -0.46(-0.89%) |
Aug 21, 2017 | 52.32 | 52.32 | 51.74 | 51.91 | 84,368 | -0.51(-0.97%) |
Aug 18, 2017 | 53.17 | 53.51 | 51.99 | 52.42 | 158,359 | -1.10(-2.05%) |
Aug 17, 2017 | 53.87 | 54.19 | 53.33 | 53.52 | 179,192 | -0.55(-1.01%) |
Aug 16, 2017 | 53.95 | 54.32 | 53.57 | 54.07 | 115,400 | +0.18(+0.33%) |
Aug 15, 2017 | 54.42 | 55.00 | 53.56 | 53.89 | 174,662 | -0.69(-1.26%) |
Aug 14, 2017 | 54.23 | 54.61 | 54.23 | 54.58 | 99,505 | +0.69(+1.27%) |
Aug 11, 2017 | 54.03 | 54.46 | 53.12 | 53.89 | 120,252 | +0.09(+0.17%) |
Aug 10, 2017 | 54.41 | 54.87 | 53.72 | 53.80 | 139,151 | -0.89(-1.63%) |
Aug 09, 2017 | 54.78 | 55.19 | 54.48 | 54.69 | 123,357 | -0.33(-0.61%) |
Aug 08, 2017 | 55.42 | 55.83 | 54.87 | 55.02 | 125,083 | -0.04(-0.07%) |
Aug 07, 2017 | 54.75 | 55.35 | 54.74 | 55.06 | 116,945 | +0.32(+0.59%) |
Aug 04, 2017 | 55.27 | 54.48 | 54.73 | 113,388 | +0.24(+0.44%) | |
Aug 03, 2017 | 54.53 | 55.48 | 54.29 | 54.49 | 122,105 | -0.03(-0.05%) |
Aug 02, 2017 | 55.56 | 56.15 | 54.47 | 54.52 | 179,198 | -0.94(-1.70%) |