Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.92 | 65.42 | 63.14 | 64.98 | 184,975 | +1.31(+2.06%) |
Oct 30, 2017 | 62.09 | 63.76 | 61.75 | 63.67 | 119,005 | +1.38(+2.21%) |
Oct 27, 2017 | 61.88 | 62.86 | 61.31 | 62.29 | 77,084 | +0.42(+0.68%) |
Oct 26, 2017 | 61.90 | 62.72 | 61.77 | 61.87 | 51,143 | +0.21(+0.34%) |
Oct 25, 2017 | 61.38 | 61.74 | 60.71 | 61.66 | 60,334 | +0.27(+0.44%) |
Oct 24, 2017 | 60.99 | 61.57 | 59.83 | 61.39 | 76,433 | +0.27(+0.44%) |
Oct 23, 2017 | 60.03 | 61.12 | 59.12 | 61.12 | 59,420 | +0.98(+1.64%) |
Oct 20, 2017 | 60.68 | 60.77 | 59.71 | 60.14 | 47,115 | -0.04(-0.06%) |
Oct 19, 2017 | 61.36 | 61.36 | 59.59 | 60.18 | 90,840 | -1.09(-1.78%) |
Oct 18, 2017 | 60.66 | 61.66 | 60.16 | 61.27 | 52,377 | +0.52(+0.85%) |
Oct 17, 2017 | 61.84 | 62.22 | 60.30 | 60.75 | 57,607 | -1.08(-1.75%) |
Oct 16, 2017 | 59.41 | 62.21 | 59.41 | 61.83 | 84,518 | +2.70(+4.56%) |
Oct 13, 2017 | 60.22 | 60.48 | 59.03 | 59.14 | 89,760 | -0.83(-1.39%) |
Oct 12, 2017 | 60.54 | 60.54 | 59.83 | 59.97 | 69,732 | -0.43(-0.71%) |
Oct 11, 2017 | 59.92 | 60.61 | 59.73 | 60.40 | 59,076 | +0.39(+0.65%) |
Oct 10, 2017 | 60.54 | 60.90 | 59.24 | 60.01 | 57,506 | -0.45(-0.74%) |
Oct 09, 2017 | 59.81 | 60.73 | 59.78 | 60.45 | 86,112 | +0.99(+1.67%) |
Oct 06, 2017 | 60.30 | 60.42 | 59.08 | 59.46 | 92,889 | -0.80(-1.33%) |
Oct 05, 2017 | 61.15 | 61.37 | 59.80 | 60.26 | 90,475 | -0.52(-0.85%) |
Oct 04, 2017 | 59.78 | 61.48 | 59.78 | 60.78 | 150,759 | +1.11(+1.86%) |
Oct 03, 2017 | 59.28 | 60.13 | 59.01 | 59.67 | 85,958 | +0.54(+0.91%) |
Oct 02, 2017 | 58.25 | 59.15 | 57.65 | 59.14 | 83,017 | +1.17(+2.01%) |
Sep 29, 2017 | 57.66 | 58.11 | 57.37 | 57.97 | 196,396 | +0.52(+0.90%) |
Sep 28, 2017 | 56.38 | 57.74 | 55.86 | 57.45 | 83,005 | +1.11(+1.97%) |
Sep 27, 2017 | 55.32 | 56.39 | 54.81 | 56.34 | 90,417 | +1.21(+2.20%) |
Sep 26, 2017 | 55.32 | 55.77 | 54.68 | 55.13 | 82,990 | -0.11(-0.19%) |
Sep 25, 2017 | 56.04 | 56.09 | 54.55 | 55.23 | 70,462 | -0.76(-1.37%) |
Sep 22, 2017 | 55.66 | 56.88 | 55.00 | 56.00 | 95,524 | +0.47(+0.84%) |
Sep 21, 2017 | 55.33 | 56.07 | 54.96 | 55.53 | 69,860 | -0.12(-0.22%) |
Sep 20, 2017 | 55.78 | 56.09 | 55.06 | 55.65 | 65,192 | -0.06(-0.10%) |
Sep 19, 2017 | 56.67 | 56.75 | 55.49 | 55.71 | 107,814 | -0.97(-1.70%) |
Sep 18, 2017 | 56.65 | 57.15 | 55.78 | 56.68 | 106,608 | +0.09(+0.15%) |
Sep 15, 2017 | 56.38 | 56.84 | 55.72 | 56.59 | 134,654 | +0.34(+0.61%) |
Sep 14, 2017 | 56.30 | 57.00 | 55.83 | 56.25 | 91,869 | -0.15(-0.27%) |
Sep 13, 2017 | 55.40 | 56.71 | 55.13 | 56.40 | 68,713 | +0.60(+1.08%) |
Sep 12, 2017 | 56.35 | 57.11 | 54.78 | 55.80 | 109,624 | -0.56(-1.00%) |
Sep 11, 2017 | 57.36 | 58.13 | 55.97 | 56.36 | 144,088 | -0.51(-0.89%) |
Sep 08, 2017 | 56.50 | 57.57 | 55.91 | 56.87 | 132,650 | +0.48(+0.85%) |
Sep 07, 2017 | 55.99 | 57.00 | 55.74 | 56.39 | 136,556 | +0.74(+1.32%) |
Sep 06, 2017 | 55.95 | 56.44 | 54.68 | 55.65 | 150,409 | -0.05(-0.09%) |
Sep 05, 2017 | 54.36 | 55.87 | 54.11 | 55.70 | 93,179 | +1.01(+1.85%) |
Sep 01, 2017 | 53.93 | 54.70 | 52.69 | 54.69 | 137,869 | +0.93(+1.73%) |
Aug 31, 2017 | 55.27 | 55.48 | 53.19 | 53.76 | 186,551 | -1.29(-2.34%) |
Aug 30, 2017 | 54.37 | 56.60 | 54.37 | 55.05 | 209,596 | +0.88(+1.62%) |
Aug 29, 2017 | 53.87 | 55.17 | 52.62 | 54.17 | 255,707 | -0.26(-0.47%) |
Aug 28, 2017 | 53.78 | 54.68 | 52.65 | 54.43 | 126,142 | +0.90(+1.68%) |
Aug 25, 2017 | 55.00 | 55.57 | 53.43 | 53.53 | 108,009 | -1.85(-3.35%) |
Aug 24, 2017 | 54.40 | 55.98 | 54.09 | 55.39 | 205,077 | +1.10(+2.03%) |
Aug 23, 2017 | 54.52 | 54.98 | 54.10 | 54.29 | 53,756 | -0.40(-0.73%) |
Aug 22, 2017 | 54.94 | 55.24 | 53.30 | 54.69 | 105,505 | -0.23(-0.42%) |
Aug 21, 2017 | 55.17 | 55.66 | 54.60 | 54.92 | 85,822 | -0.60(-1.08%) |
Aug 18, 2017 | 54.70 | 55.95 | 54.70 | 55.52 | 93,309 | +0.49(+0.89%) |
Aug 17, 2017 | 57.82 | 58.22 | 54.99 | 55.03 | 139,434 | -3.09(-5.31%) |
Aug 16, 2017 | 57.76 | 59.28 | 57.29 | 58.12 | 196,835 | +0.60(+1.05%) |
Aug 15, 2017 | 56.49 | 57.62 | 55.97 | 57.52 | 95,543 | +1.39(+2.48%) |
Aug 14, 2017 | 56.29 | 57.14 | 55.88 | 56.12 | 102,959 | +0.38(+0.68%) |
Aug 11, 2017 | 55.34 | 56.31 | 54.88 | 55.75 | 96,890 | +0.63(+1.15%) |
Aug 10, 2017 | 54.57 | 55.17 | 54.04 | 55.12 | 54,981 | +0.18(+0.33%) |
Aug 09, 2017 | 54.14 | 54.99 | 53.25 | 54.94 | 79,094 | +0.39(+0.71%) |
Aug 08, 2017 | 54.78 | 55.81 | 54.05 | 54.55 | 96,903 | -0.43(-0.79%) |
Aug 07, 2017 | 55.22 | 56.36 | 54.20 | 54.98 | 146,269 | -0.07(-0.12%) |
Aug 04, 2017 | 55.01 | 56.08 | 53.02 | 55.05 | 155,300 | +0.12(+0.22%) |
Aug 03, 2017 | 51.81 | 56.46 | 50.87 | 54.93 | 368,942 | +1.45(+2.71%) |
Aug 02, 2017 | 54.43 | 55.12 | 53.01 | 53.48 | 204,721 | -0.93(-1.71%) |