Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.63 | 63.11 | 61.75 | 62.65 | 514,612 | +0.40(+0.65%) |
Oct 30, 2017 | 62.22 | 62.69 | 61.91 | 62.25 | 552,913 | -0.04(-0.06%) |
Oct 27, 2017 | 62.05 | 62.57 | 61.84 | 62.29 | 541,989 | +0.27(+0.44%) |
Oct 26, 2017 | 61.33 | 62.08 | 61.07 | 62.01 | 348,812 | +0.84(+1.37%) |
Oct 25, 2017 | 61.05 | 61.27 | 60.37 | 61.17 | 270,873 | -0.15(-0.25%) |
Oct 24, 2017 | 61.18 | 61.85 | 60.93 | 61.32 | 308,457 | +0.45(+0.74%) |
Oct 23, 2017 | 60.86 | 61.15 | 60.08 | 60.87 | 353,991 | -0.12(-0.20%) |
Oct 20, 2017 | 61.19 | 61.34 | 60.80 | 60.99 | 231,261 | +0.32(+0.53%) |
Oct 19, 2017 | 61.16 | 61.16 | 60.13 | 60.67 | 230,570 | -0.68(-1.11%) |
Oct 18, 2017 | 61.24 | 61.58 | 60.91 | 61.36 | 504,655 | +0.39(+0.64%) |
Oct 17, 2017 | 61.51 | 61.95 | 60.83 | 60.97 | 313,609 | -0.54(-0.88%) |
Oct 16, 2017 | 62.05 | 62.48 | 61.27 | 61.51 | 503,596 | -0.17(-0.28%) |
Oct 13, 2017 | 61.83 | 61.98 | 61.45 | 61.68 | 294,595 | +0.07(+0.11%) |
Oct 12, 2017 | 61.38 | 61.90 | 61.38 | 61.61 | 343,462 | +0.07(+0.11%) |
Oct 11, 2017 | 60.75 | 61.66 | 60.62 | 61.54 | 615,851 | +0.89(+1.47%) |
Oct 10, 2017 | 60.42 | 61.11 | 60.22 | 60.65 | 376,670 | +0.16(+0.27%) |
Oct 09, 2017 | 60.27 | 60.77 | 60.03 | 60.49 | 272,880 | +0.27(+0.45%) |
Oct 06, 2017 | 60.05 | 60.40 | 59.74 | 60.22 | 394,587 | -0.19(-0.31%) |
Oct 05, 2017 | 59.92 | 60.83 | 59.39 | 60.41 | 438,093 | +0.76(+1.27%) |
Oct 04, 2017 | 59.86 | 60.19 | 59.21 | 59.66 | 616,922 | +0.02(+0.04%) |
Oct 03, 2017 | 59.62 | 59.98 | 59.41 | 59.63 | 592,367 | +0.35(+0.59%) |
Oct 02, 2017 | 58.90 | 59.36 | 58.68 | 59.28 | 382,986 | +0.65(+1.11%) |
Sep 29, 2017 | 58.64 | 59.24 | 58.44 | 58.63 | 441,244 | -0.18(-0.30%) |
Sep 28, 2017 | 57.77 | 59.41 | 57.76 | 58.81 | 652,839 | +0.55(+0.95%) |
Sep 27, 2017 | 58.72 | 59.05 | 57.26 | 58.26 | 948,060 | -0.00(-0.01%) |
Sep 26, 2017 | 58.40 | 59.73 | 56.41 | 58.26 | 1,914,897 | +4.27(+7.91%) |
Sep 25, 2017 | 53.93 | 54.32 | 53.31 | 53.99 | 856,971 | +0.19(+0.34%) |
Sep 22, 2017 | 53.08 | 53.92 | 52.85 | 53.81 | 391,890 | +0.60(+1.12%) |
Sep 21, 2017 | 53.15 | 53.40 | 52.66 | 53.21 | 339,864 | -0.03(-0.05%) |
Sep 20, 2017 | 54.52 | 54.52 | 52.83 | 53.24 | 426,360 | -1.05(-1.94%) |
Sep 19, 2017 | 54.41 | 55.23 | 54.17 | 54.29 | 504,264 | +0.05(+0.09%) |
Sep 18, 2017 | 54.44 | 54.76 | 54.06 | 54.24 | 531,733 | +0.41(+0.76%) |
Sep 15, 2017 | 53.64 | 53.99 | 53.39 | 53.83 | 628,312 | +0.27(+0.50%) |
Sep 14, 2017 | 53.44 | 53.64 | 53.10 | 53.56 | 234,287 | +0.22(+0.41%) |
Sep 13, 2017 | 53.22 | 53.62 | 52.82 | 53.34 | 205,329 | +0.01(+0.03%) |
Sep 12, 2017 | 52.93 | 53.47 | 52.62 | 53.33 | 268,323 | +0.53(+1.00%) |
Sep 11, 2017 | 52.05 | 53.19 | 51.77 | 52.80 | 365,860 | +1.20(+2.32%) |
Sep 08, 2017 | 51.36 | 51.78 | 50.99 | 51.61 | 321,126 | +0.15(+0.29%) |
Sep 07, 2017 | 52.06 | 52.06 | 51.08 | 51.46 | 284,184 | -0.44(-0.85%) |
Sep 06, 2017 | 52.31 | 52.37 | 51.72 | 51.90 | 792,680 | -0.32(-0.61%) |
Sep 05, 2017 | 53.03 | 53.12 | 51.91 | 52.22 | 754,575 | -1.02(-1.92%) |
Sep 01, 2017 | 53.57 | 53.99 | 52.57 | 53.24 | 521,497 | -2.19(-3.95%) |
Aug 31, 2017 | 54.85 | 55.61 | 54.63 | 55.43 | 261,865 | +0.71(+1.30%) |
Aug 30, 2017 | 53.95 | 54.86 | 53.90 | 54.72 | 253,144 | +0.67(+1.23%) |
Aug 29, 2017 | 53.76 | 54.31 | 53.46 | 54.05 | 154,974 | +0.08(+0.15%) |
Aug 28, 2017 | 54.09 | 54.40 | 53.70 | 53.97 | 136,832 | +0.01(+0.02%) |
Aug 25, 2017 | 53.81 | 54.55 | 53.79 | 53.96 | 294,250 | +0.65(+1.23%) |
Aug 24, 2017 | 53.18 | 53.52 | 52.65 | 53.31 | 292,718 | +0.44(+0.83%) |
Aug 23, 2017 | 53.15 | 53.61 | 52.50 | 52.87 | 224,925 | -0.61(-1.14%) |
Aug 22, 2017 | 52.91 | 53.78 | 52.91 | 53.47 | 209,890 | +0.73(+1.39%) |
Aug 21, 2017 | 52.87 | 52.87 | 52.29 | 52.74 | 330,206 | -0.28(-0.52%) |
Aug 18, 2017 | 52.96 | 53.52 | 52.95 | 53.02 | 198,769 | -0.38(-0.72%) |
Aug 17, 2017 | 54.64 | 54.66 | 53.40 | 53.40 | 251,258 | -1.39(-2.54%) |
Aug 16, 2017 | 54.54 | 55.42 | 54.46 | 54.79 | 196,765 | +0.38(+0.69%) |
Aug 15, 2017 | 55.06 | 55.13 | 54.30 | 54.42 | 154,347 | -0.24(-0.43%) |
Aug 14, 2017 | 54.39 | 54.99 | 54.01 | 54.66 | 263,887 | +0.76(+1.41%) |
Aug 11, 2017 | 53.84 | 54.03 | 53.38 | 53.90 | 268,847 | -0.06(-0.10%) |
Aug 10, 2017 | 54.61 | 54.83 | 53.94 | 53.95 | 258,052 | -1.08(-1.96%) |
Aug 09, 2017 | 54.95 | 55.35 | 54.30 | 55.03 | 261,090 | -0.19(-0.35%) |
Aug 08, 2017 | 55.32 | 55.98 | 54.90 | 55.23 | 220,629 | -0.18(-0.33%) |
Aug 07, 2017 | 55.50 | 54.63 | 55.41 | 314,002 | +0.61(+1.11%) | |
Aug 04, 2017 | 54.98 | 55.38 | 54.60 | 54.80 | 250,958 | +0.09(+0.17%) |
Aug 03, 2017 | 55.26 | 55.36 | 54.51 | 54.71 | 545,612 | -0.23(-0.41%) |
Aug 02, 2017 | 55.65 | 56.09 | 54.88 | 54.93 | 590,505 | -0.65(-1.17%) |