Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.13 | 64.48 | 62.74 | 63.91 | 415,230 | +1.00(+1.59%) |
Oct 30, 2017 | 63.26 | 63.87 | 62.13 | 62.91 | 350,691 | -0.26(-0.41%) |
Oct 27, 2017 | 66.13 | 66.13 | 62.74 | 63.17 | 400,133 | -2.92(-4.42%) |
Oct 26, 2017 | 67.09 | 67.14 | 62.96 | 66.09 | 449,247 | +0.65(+1.00%) |
Oct 25, 2017 | 65.70 | 65.74 | 64.87 | 65.44 | 269,972 | -0.35(-0.53%) |
Oct 24, 2017 | 65.44 | 65.87 | 65.13 | 65.79 | 239,934 | +0.52(+0.80%) |
Oct 23, 2017 | 65.39 | 65.79 | 65.09 | 65.26 | 251,482 | -0.22(-0.33%) |
Oct 20, 2017 | 65.96 | 66.13 | 65.14 | 65.48 | 269,217 | +0.22(+0.33%) |
Oct 19, 2017 | 65.96 | 66.30 | 64.74 | 65.26 | 193,692 | -0.96(-1.45%) |
Oct 18, 2017 | 65.74 | 66.44 | 64.96 | 66.22 | 336,500 | +1.22(+1.88%) |
Oct 17, 2017 | 64.74 | 65.70 | 64.39 | 65.00 | 159,660 | +0.04(+0.07%) |
Oct 16, 2017 | 65.52 | 65.89 | 64.87 | 64.96 | 420,722 | -0.30(-0.47%) |
Oct 13, 2017 | 65.22 | 65.39 | 64.43 | 65.26 | 527,941 | +0.13(+0.20%) |
Oct 12, 2017 | 65.44 | 65.57 | 64.78 | 65.13 | 426,644 | -0.39(-0.60%) |
Oct 11, 2017 | 65.61 | 65.70 | 65.13 | 65.52 | 175,632 | +0.00(+0.00%) |
Oct 10, 2017 | 65.00 | 65.65 | 64.74 | 65.52 | 169,452 | +0.57(+0.87%) |
Oct 09, 2017 | 64.65 | 65.00 | 64.31 | 64.96 | 212,846 | +0.61(+0.94%) |
Oct 06, 2017 | 64.05 | 64.48 | 63.83 | 64.35 | 159,856 | +0.17(+0.27%) |
Oct 05, 2017 | 64.74 | 64.78 | 63.83 | 64.18 | 308,338 | -0.61(-0.94%) |
Oct 04, 2017 | 65.39 | 65.87 | 64.57 | 64.78 | 378,351 | -0.39(-0.60%) |
Oct 03, 2017 | 64.78 | 65.39 | 64.35 | 65.17 | 342,539 | +0.35(+0.54%) |
Oct 02, 2017 | 64.39 | 65.00 | 64.18 | 64.83 | 261,215 | +0.87(+1.36%) |
Sep 29, 2017 | 65.04 | 65.04 | 63.92 | 63.96 | 271,139 | -1.04(-1.60%) |
Sep 28, 2017 | 64.52 | 65.22 | 64.22 | 65.00 | 228,594 | +0.48(+0.74%) |
Sep 27, 2017 | 62.96 | 64.78 | 62.53 | 64.52 | 484,744 | +1.95(+3.12%) |
Sep 26, 2017 | 65.26 | 65.30 | 62.49 | 62.57 | 501,866 | -2.65(-4.06%) |
Sep 25, 2017 | 62.49 | 65.26 | 62.49 | 65.22 | 886,154 | +2.47(+3.94%) |
Sep 22, 2017 | 62.79 | 63.35 | 62.66 | 62.75 | 416,501 | -0.22(-0.34%) |
Sep 21, 2017 | 63.14 | 63.61 | 62.49 | 62.96 | 391,363 | +0.04(+0.07%) |
Sep 20, 2017 | 64.13 | 64.13 | 62.49 | 62.92 | 548,955 | -1.26(-1.96%) |
Sep 19, 2017 | 64.48 | 64.83 | 64.00 | 64.18 | 312,905 | -0.35(-0.54%) |
Sep 18, 2017 | 65.04 | 65.52 | 63.87 | 64.52 | 467,491 | -0.22(-0.33%) |
Sep 15, 2017 | 61.18 | 64.74 | 61.18 | 64.74 | 947,500 | +3.82(+6.26%) |
Sep 14, 2017 | 60.79 | 61.05 | 60.14 | 60.92 | 202,113 | +0.17(+0.29%) |
Sep 13, 2017 | 60.97 | 61.27 | 60.58 | 60.75 | 227,454 | -0.26(-0.43%) |
Sep 12, 2017 | 60.75 | 61.45 | 60.56 | 61.01 | 251,840 | +0.52(+0.86%) |
Sep 11, 2017 | 60.40 | 60.92 | 60.10 | 60.49 | 193,916 | +0.52(+0.87%) |
Sep 08, 2017 | 60.10 | 60.21 | 59.13 | 59.97 | 438,788 | -0.65(-1.07%) |
Sep 07, 2017 | 60.14 | 60.66 | 59.95 | 60.62 | 263,433 | +0.69(+1.16%) |
Sep 06, 2017 | 60.66 | 61.00 | 59.67 | 59.93 | 269,803 | -0.65(-1.07%) |
Sep 05, 2017 | 61.23 | 61.62 | 60.19 | 60.58 | 288,153 | -0.74(-1.20%) |
Sep 01, 2017 | 61.84 | 61.88 | 60.27 | 61.31 | 356,361 | -0.56(-0.91%) |
Aug 31, 2017 | 61.27 | 61.88 | 60.84 | 61.88 | 720,845 | +0.74(+1.21%) |
Aug 30, 2017 | 60.75 | 61.31 | 60.32 | 61.14 | 169,425 | +0.35(+0.57%) |
Aug 29, 2017 | 60.10 | 61.01 | 59.87 | 60.79 | 197,124 | +0.22(+0.36%) |
Aug 28, 2017 | 61.31 | 61.31 | 60.32 | 60.58 | 336,473 | -0.48(-0.78%) |
Aug 25, 2017 | 61.40 | 61.45 | 60.62 | 61.05 | 155,222 | +0.00(+0.00%) |
Aug 24, 2017 | 62.27 | 62.40 | 60.92 | 61.05 | 259,527 | -1.08(-1.74%) |
Aug 23, 2017 | 60.27 | 62.66 | 60.19 | 62.14 | 426,503 | +1.69(+2.80%) |
Aug 22, 2017 | 59.41 | 60.62 | 59.19 | 60.45 | 355,334 | +1.26(+2.12%) |
Aug 21, 2017 | 59.67 | 59.97 | 59.19 | 59.19 | 202,059 | -0.56(-0.94%) |
Aug 18, 2017 | 59.71 | 59.93 | 58.58 | 59.75 | 338,529 | -0.22(-0.36%) |
Aug 17, 2017 | 61.10 | 61.45 | 59.93 | 59.97 | 296,309 | -1.56(-2.54%) |
Aug 16, 2017 | 61.01 | 62.01 | 61.01 | 61.53 | 235,605 | +0.52(+0.85%) |
Aug 15, 2017 | 61.31 | 61.75 | 60.92 | 61.01 | 243,769 | -0.22(-0.35%) |
Aug 14, 2017 | 61.27 | 61.71 | 60.97 | 61.23 | 233,542 | +0.48(+0.79%) |
Aug 11, 2017 | 60.40 | 61.23 | 60.27 | 60.75 | 312,610 | +0.35(+0.57%) |
Aug 10, 2017 | 61.40 | 61.71 | 60.40 | 60.40 | 345,793 | -1.26(-2.04%) |
Aug 09, 2017 | 61.66 | 62.05 | 61.01 | 61.66 | 373,902 | -0.48(-0.77%) |
Aug 08, 2017 | 63.53 | 64.09 | 61.94 | 62.14 | 593,440 | -0.22(-0.35%) |
Aug 07, 2017 | 61.84 | 62.62 | 61.75 | 62.36 | 238,077 | +0.48(+0.77%) |
Aug 04, 2017 | 62.31 | 62.62 | 61.62 | 61.88 | 430,185 | -0.39(-0.63%) |
Aug 03, 2017 | 63.22 | 63.35 | 62.14 | 62.27 | 314,322 | -0.74(-1.17%) |
Aug 02, 2017 | 62.66 | 63.40 | 62.31 | 63.01 | 302,205 | +0.39(+0.62%) |