Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.07 | 58.98 | 57.70 | 58.45 | 869,193 | +0.49(+0.85%) |
Oct 30, 2017 | 57.95 | 59.14 | 57.54 | 57.95 | 807,366 | -0.04(-0.07%) |
Oct 27, 2017 | 58.98 | 58.98 | 57.42 | 57.99 | 778,413 | -0.86(-1.47%) |
Oct 26, 2017 | 59.35 | 59.80 | 58.69 | 58.86 | 1,223,519 | -0.21(-0.35%) |
Oct 25, 2017 | 59.68 | 59.93 | 58.45 | 59.06 | 914,343 | -0.86(-1.44%) |
Oct 24, 2017 | 58.90 | 60.42 | 58.53 | 59.93 | 731,725 | +1.32(+2.25%) |
Oct 23, 2017 | 59.27 | 59.47 | 58.45 | 58.61 | 727,214 | -0.66(-1.11%) |
Oct 20, 2017 | 59.31 | 59.43 | 58.73 | 59.27 | 629,700 | +0.37(+0.63%) |
Oct 19, 2017 | 57.25 | 58.90 | 56.88 | 58.90 | 689,615 | +1.28(+2.21%) |
Oct 18, 2017 | 58.28 | 58.32 | 57.50 | 57.62 | 717,458 | -0.53(-0.92%) |
Oct 17, 2017 | 58.53 | 58.86 | 58.07 | 58.16 | 608,008 | -0.58(-0.98%) |
Oct 16, 2017 | 59.23 | 59.23 | 58.20 | 58.73 | 551,087 | -0.04(-0.07%) |
Oct 13, 2017 | 58.57 | 59.10 | 57.00 | 58.77 | 2,004,378 | +3.13(+5.62%) |
Oct 12, 2017 | 54.70 | 55.81 | 54.69 | 55.65 | 490,206 | +0.82(+1.50%) |
Oct 11, 2017 | 55.48 | 55.91 | 54.49 | 54.82 | 935,759 | -1.03(-1.84%) |
Oct 10, 2017 | 57.21 | 57.21 | 55.28 | 55.85 | 592,007 | -0.91(-1.60%) |
Oct 09, 2017 | 57.29 | 57.33 | 56.30 | 56.76 | 330,839 | -0.49(-0.86%) |
Oct 06, 2017 | 56.68 | 57.29 | 56.51 | 57.25 | 317,714 | +0.50(+0.88%) |
Oct 05, 2017 | 57.08 | 57.65 | 56.48 | 56.75 | 711,821 | +0.04(+0.07%) |
Oct 04, 2017 | 56.63 | 57.16 | 56.46 | 56.71 | 480,621 | +0.12(+0.22%) |
Oct 03, 2017 | 56.67 | 56.81 | 56.18 | 56.59 | 413,422 | +0.16(+0.29%) |
Oct 02, 2017 | 54.87 | 56.42 | 54.31 | 56.42 | 713,569 | +1.47(+2.68%) |
Sep 29, 2017 | 55.19 | 55.36 | 54.46 | 54.95 | 500,950 | -0.25(-0.45%) |
Sep 28, 2017 | 55.73 | 55.73 | 54.99 | 55.19 | 493,450 | -0.49(-0.88%) |
Sep 27, 2017 | 56.05 | 56.22 | 55.30 | 55.68 | 464,185 | +0.04(+0.07%) |
Sep 26, 2017 | 55.44 | 56.14 | 55.30 | 55.64 | 635,946 | +0.37(+0.67%) |
Sep 25, 2017 | 55.15 | 55.32 | 54.54 | 55.28 | 542,493 | +0.12(+0.22%) |
Sep 22, 2017 | 54.66 | 55.32 | 53.97 | 55.15 | 698,738 | +0.45(+0.82%) |
Sep 21, 2017 | 55.32 | 55.44 | 54.21 | 54.70 | 462,183 | -0.66(-1.18%) |
Sep 20, 2017 | 55.85 | 56.01 | 54.95 | 55.36 | 596,289 | -0.37(-0.66%) |
Sep 19, 2017 | 55.77 | 56.22 | 55.32 | 55.73 | 465,035 | +0.00(+0.00%) |
Sep 18, 2017 | 55.89 | 57.20 | 55.44 | 55.73 | 576,450 | +0.04(+0.07%) |
Sep 15, 2017 | 55.40 | 55.81 | 55.19 | 55.68 | 772,061 | +0.41(+0.74%) |
Sep 14, 2017 | 54.87 | 55.36 | 54.17 | 55.28 | 421,688 | +0.41(+0.75%) |
Sep 13, 2017 | 55.03 | 55.36 | 54.21 | 54.87 | 758,733 | -0.25(-0.45%) |
Sep 12, 2017 | 55.40 | 56.79 | 54.78 | 55.11 | 1,079,275 | -0.20(-0.37%) |
Sep 11, 2017 | 55.36 | 56.05 | 54.87 | 55.32 | 962,298 | +1.02(+1.89%) |
Sep 08, 2017 | 55.11 | 55.23 | 54.01 | 54.29 | 580,821 | -0.94(-1.70%) |
Sep 07, 2017 | 55.85 | 55.85 | 54.87 | 55.23 | 570,687 | -0.57(-1.03%) |
Sep 06, 2017 | 56.01 | 56.01 | 54.70 | 55.81 | 668,966 | +0.16(+0.29%) |
Sep 05, 2017 | 56.01 | 57.57 | 55.28 | 55.64 | 733,608 | -0.45(-0.80%) |
Sep 01, 2017 | 55.15 | 56.30 | 54.91 | 56.09 | 1,237,563 | +1.31(+2.39%) |
Aug 31, 2017 | 54.83 | 56.01 | 54.58 | 54.78 | 1,247,677 | +0.49(+0.90%) |
Aug 30, 2017 | 52.74 | 54.62 | 52.61 | 54.29 | 659,745 | +1.56(+2.95%) |
Aug 29, 2017 | 51.51 | 52.86 | 51.43 | 52.74 | 824,771 | +0.57(+1.10%) |
Aug 28, 2017 | 51.63 | 52.37 | 51.47 | 52.16 | 542,076 | +0.61(+1.19%) |
Aug 25, 2017 | 51.96 | 52.41 | 51.43 | 51.55 | 556,405 | +0.00(+0.00%) |
Aug 24, 2017 | 51.63 | 52.08 | 51.26 | 51.55 | 712,090 | -0.08(-0.16%) |
Aug 23, 2017 | 50.44 | 51.75 | 50.12 | 51.63 | 730,672 | +0.74(+1.45%) |
Aug 22, 2017 | 49.58 | 51.06 | 49.46 | 50.89 | 743,402 | +1.52(+3.07%) |
Aug 21, 2017 | 48.68 | 49.46 | 48.48 | 49.38 | 488,242 | +0.49(+1.00%) |
Aug 18, 2017 | 47.54 | 49.22 | 47.54 | 48.89 | 602,700 | +1.02(+2.14%) |
Aug 17, 2017 | 49.38 | 49.83 | 47.76 | 47.86 | 857,658 | -1.92(-3.87%) |
Aug 16, 2017 | 50.12 | 50.12 | 49.17 | 49.79 | 552,271 | +0.00(+0.00%) |
Aug 15, 2017 | 48.89 | 49.87 | 48.64 | 49.79 | 714,438 | +1.02(+2.10%) |
Aug 14, 2017 | 48.93 | 49.44 | 48.27 | 48.77 | 855,891 | +0.16(+0.34%) |
Aug 11, 2017 | 47.99 | 49.38 | 47.91 | 48.60 | 1,025,833 | +0.49(+1.02%) |
Aug 10, 2017 | 48.93 | 48.93 | 47.25 | 48.11 | 1,021,399 | -0.98(-2.00%) |
Aug 09, 2017 | 49.75 | 50.24 | 48.93 | 49.09 | 915,645 | -1.15(-2.28%) |
Aug 08, 2017 | 52.00 | 52.00 | 49.87 | 50.24 | 1,170,454 | -2.17(-4.14%) |
Aug 07, 2017 | 52.78 | 52.82 | 51.06 | 52.41 | 1,178,646 | -0.37(-0.70%) |
Aug 04, 2017 | 53.56 | 53.72 | 51.80 | 52.78 | 1,726,770 | -0.86(-1.60%) |
Aug 03, 2017 | 52.45 | 54.74 | 52.41 | 53.64 | 3,300,205 | -5.20(-8.84%) |
Aug 02, 2017 | 57.81 | 59.00 | 57.49 | 58.84 | 968,130 | +0.70(+1.20%) |