Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.45 | 61.34 | 56.72 | 58.16 | 5,048,428 | -0.24(-0.41%) |
Oct 30, 2017 | 59.50 | 59.50 | 57.68 | 58.40 | 2,862,579 | -0.82(-1.39%) |
Oct 27, 2017 | 58.79 | 59.31 | 58.61 | 59.22 | 1,566,882 | +0.97(+1.66%) |
Oct 26, 2017 | 58.11 | 58.85 | 57.97 | 58.25 | 1,041,370 | +0.27(+0.47%) |
Oct 25, 2017 | 58.08 | 58.78 | 56.43 | 57.98 | 1,641,355 | -0.00(-0.01%) |
Oct 24, 2017 | 58.14 | 58.28 | 57.61 | 57.98 | 1,438,116 | +0.05(+0.08%) |
Oct 23, 2017 | 58.04 | 58.36 | 57.53 | 57.93 | 962,881 | +0.11(+0.20%) |
Oct 20, 2017 | 56.90 | 57.83 | 56.79 | 57.82 | 1,086,512 | +1.33(+2.35%) |
Oct 19, 2017 | 57.29 | 57.45 | 55.11 | 56.49 | 1,530,641 | -1.11(-1.92%) |
Oct 18, 2017 | 57.25 | 57.71 | 56.51 | 57.60 | 1,226,658 | +0.58(+1.02%) |
Oct 17, 2017 | 56.76 | 57.61 | 56.76 | 57.02 | 1,285,560 | +0.26(+0.46%) |
Oct 16, 2017 | 56.01 | 56.88 | 56.01 | 56.76 | 1,099,616 | +0.90(+1.61%) |
Oct 13, 2017 | 56.38 | 56.51 | 55.81 | 55.86 | 1,293,227 | -0.26(-0.47%) |
Oct 12, 2017 | 55.34 | 56.36 | 55.34 | 56.13 | 1,034,082 | +0.65(+1.17%) |
Oct 11, 2017 | 55.44 | 55.68 | 54.90 | 55.48 | 1,246,991 | -0.02(-0.03%) |
Oct 10, 2017 | 54.96 | 55.50 | 54.82 | 55.50 | 1,181,143 | +0.53(+0.97%) |
Oct 09, 2017 | 55.10 | 55.30 | 54.78 | 54.96 | 940,499 | +0.09(+0.15%) |
Oct 06, 2017 | 54.46 | 55.27 | 54.38 | 54.88 | 1,180,106 | +0.28(+0.51%) |
Oct 05, 2017 | 54.78 | 54.80 | 54.05 | 54.60 | 957,471 | -0.14(-0.26%) |
Oct 04, 2017 | 54.10 | 54.77 | 53.67 | 54.74 | 1,151,908 | +0.58(+1.07%) |
Oct 03, 2017 | 53.17 | 54.18 | 53.17 | 54.16 | 1,346,975 | +1.08(+2.03%) |
Oct 02, 2017 | 52.27 | 53.34 | 52.19 | 53.08 | 1,302,513 | +1.01(+1.93%) |
Sep 29, 2017 | 52.10 | 52.14 | 51.73 | 52.08 | 1,229,243 | +0.13(+0.25%) |
Sep 28, 2017 | 52.02 | 52.23 | 51.48 | 51.95 | 1,121,092 | -0.24(-0.46%) |
Sep 27, 2017 | 51.57 | 52.44 | 51.57 | 52.19 | 1,232,396 | +0.84(+1.63%) |
Sep 26, 2017 | 52.13 | 52.42 | 50.96 | 51.36 | 1,654,551 | -0.64(-1.23%) |
Sep 25, 2017 | 53.54 | 53.74 | 51.80 | 51.99 | 1,154,835 | -1.57(-2.94%) |
Sep 22, 2017 | 53.39 | 53.88 | 53.37 | 53.57 | 573,180 | +0.01(+0.03%) |
Sep 21, 2017 | 53.47 | 53.87 | 53.25 | 53.55 | 1,279,609 | +0.09(+0.17%) |
Sep 20, 2017 | 53.84 | 54.18 | 53.23 | 53.46 | 1,235,236 | -0.40(-0.75%) |
Sep 19, 2017 | 54.26 | 54.47 | 53.68 | 53.86 | 1,128,412 | -0.18(-0.33%) |
Sep 18, 2017 | 53.15 | 54.40 | 53.09 | 54.04 | 1,291,247 | +1.18(+2.22%) |
Sep 15, 2017 | 52.51 | 52.98 | 52.42 | 52.87 | 1,542,886 | +0.32(+0.60%) |
Sep 14, 2017 | 51.99 | 52.72 | 51.95 | 52.55 | 1,006,858 | +0.48(+0.93%) |
Sep 13, 2017 | 52.65 | 52.77 | 51.96 | 52.07 | 1,274,690 | -0.62(-1.18%) |
Sep 12, 2017 | 52.76 | 52.97 | 52.29 | 52.69 | 1,734,074 | +0.32(+0.61%) |
Sep 11, 2017 | 51.47 | 52.49 | 51.43 | 52.37 | 1,573,415 | +1.41(+2.77%) |
Sep 08, 2017 | 50.65 | 51.44 | 50.47 | 50.96 | 790,502 | +0.03(+0.06%) |
Sep 07, 2017 | 50.68 | 51.12 | 50.36 | 50.93 | 962,815 | +0.32(+0.63%) |
Sep 06, 2017 | 50.81 | 50.92 | 49.81 | 50.62 | 991,608 | -0.11(-0.22%) |
Sep 05, 2017 | 50.70 | 51.39 | 50.00 | 50.73 | 941,835 | -0.43(-0.84%) |
Sep 01, 2017 | 51.62 | 52.18 | 50.96 | 51.16 | 1,160,859 | -0.30(-0.59%) |
Aug 31, 2017 | 51.23 | 51.64 | 50.78 | 51.46 | 1,480,849 | +0.44(+0.86%) |
Aug 30, 2017 | 50.14 | 51.17 | 50.03 | 51.02 | 1,375,685 | +1.02(+2.05%) |
Aug 29, 2017 | 49.28 | 50.21 | 49.07 | 50.00 | 1,257,913 | +0.19(+0.38%) |
Aug 28, 2017 | 49.24 | 50.06 | 48.79 | 49.81 | 2,325,298 | +1.28(+2.64%) |
Aug 25, 2017 | 48.95 | 49.21 | 48.49 | 48.53 | 2,043,833 | -0.22(-0.45%) |
Aug 24, 2017 | 48.11 | 48.92 | 47.89 | 48.74 | 1,099,109 | +0.77(+1.59%) |
Aug 23, 2017 | 47.98 | 48.11 | 47.61 | 47.98 | 979,485 | -0.23(-0.48%) |
Aug 22, 2017 | 47.80 | 48.36 | 47.37 | 48.21 | 957,388 | +0.62(+1.31%) |
Aug 21, 2017 | 47.90 | 47.98 | 47.08 | 47.59 | 1,033,374 | -0.36(-0.75%) |
Aug 18, 2017 | 47.86 | 48.37 | 47.70 | 47.95 | 953,738 | +0.12(+0.26%) |
Aug 17, 2017 | 48.88 | 48.88 | 47.77 | 47.82 | 1,039,930 | -1.20(-2.45%) |
Aug 16, 2017 | 49.35 | 49.40 | 48.68 | 49.02 | 1,169,158 | -0.01(-0.01%) |
Aug 15, 2017 | 49.23 | 50.01 | 48.98 | 49.03 | 1,517,858 | +0.02(+0.04%) |
Aug 14, 2017 | 48.69 | 49.49 | 48.69 | 49.01 | 2,801,777 | +1.11(+2.31%) |
Aug 11, 2017 | 47.11 | 48.13 | 46.94 | 47.90 | 1,382,667 | +0.80(+1.70%) |
Aug 10, 2017 | 48.23 | 48.57 | 47.05 | 47.10 | 2,731,527 | -1.36(-2.81%) |
Aug 09, 2017 | 48.20 | 48.62 | 47.43 | 48.46 | 1,801,611 | -0.08(-0.16%) |
Aug 08, 2017 | 48.68 | 49.63 | 48.37 | 48.54 | 1,574,811 | -0.32(-0.65%) |
Aug 07, 2017 | 47.47 | 49.10 | 47.21 | 48.86 | 1,692,870 | +1.52(+3.22%) |
Aug 04, 2017 | 48.14 | 48.22 | 46.86 | 47.33 | 1,756,697 | -0.54(-1.13%) |
Aug 03, 2017 | 47.99 | 48.90 | 47.82 | 47.87 | 1,984,166 | -0.07(-0.15%) |
Aug 02, 2017 | 49.90 | 50.33 | 47.87 | 47.95 | 4,841,492 | -1.73(-3.49%) |