Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.89 | 61.05 | 59.52 | 60.94 | 1,010,612 | +1.19(+1.99%) |
Oct 30, 2017 | 59.20 | 59.85 | 58.70 | 59.75 | 704,049 | +0.31(+0.52%) |
Oct 27, 2017 | 59.57 | 59.88 | 58.53 | 59.44 | 828,923 | -0.05(-0.08%) |
Oct 26, 2017 | 59.29 | 59.71 | 58.01 | 59.49 | 1,580,889 | +0.19(+0.32%) |
Oct 25, 2017 | 60.57 | 61.15 | 59.10 | 59.30 | 938,221 | -1.46(-2.40%) |
Oct 24, 2017 | 60.61 | 61.27 | 60.35 | 60.76 | 1,524,493 | +0.49(+0.81%) |
Oct 23, 2017 | 61.02 | 61.44 | 60.07 | 60.27 | 1,043,988 | -0.73(-1.20%) |
Oct 20, 2017 | 59.80 | 61.19 | 59.73 | 61.00 | 1,196,453 | +1.40(+2.35%) |
Oct 19, 2017 | 58.83 | 59.60 | 57.94 | 59.60 | 1,238,737 | +0.22(+0.37%) |
Oct 18, 2017 | 59.80 | 59.80 | 58.99 | 59.38 | 1,483,890 | -0.20(-0.34%) |
Oct 17, 2017 | 58.80 | 59.59 | 58.80 | 59.58 | 1,054,563 | +0.93(+1.59%) |
Oct 16, 2017 | 59.14 | 59.19 | 58.06 | 58.65 | 947,483 | -0.28(-0.48%) |
Oct 13, 2017 | 59.56 | 60.00 | 58.69 | 58.93 | 989,837 | -0.59(-0.99%) |
Oct 12, 2017 | 57.88 | 60.47 | 57.71 | 59.52 | 2,558,827 | +2.10(+3.66%) |
Oct 11, 2017 | 56.73 | 57.86 | 56.73 | 57.42 | 1,277,433 | +0.72(+1.27%) |
Oct 10, 2017 | 58.24 | 58.33 | 56.11 | 56.70 | 1,318,870 | -1.40(-2.41%) |
Oct 09, 2017 | 58.11 | 58.74 | 57.98 | 58.10 | 756,302 | +0.00(+0.00%) |
Oct 06, 2017 | 58.00 | 58.22 | 57.71 | 58.10 | 803,738 | +0.07(+0.12%) |
Oct 05, 2017 | 57.47 | 58.15 | 57.23 | 58.03 | 1,153,252 | +0.83(+1.45%) |
Oct 04, 2017 | 57.05 | 57.43 | 56.41 | 57.20 | 998,567 | +0.11(+0.19%) |
Oct 03, 2017 | 56.94 | 57.50 | 56.24 | 57.09 | 855,289 | +0.01(+0.02%) |
Oct 02, 2017 | 56.42 | 57.65 | 56.34 | 57.08 | 1,100,154 | +0.67(+1.19%) |
Sep 29, 2017 | 56.48 | 56.88 | 56.02 | 56.41 | 1,093,742 | +0.04(+0.07%) |
Sep 28, 2017 | 55.73 | 56.73 | 55.07 | 56.37 | 1,356,376 | +0.47(+0.84%) |
Sep 27, 2017 | 55.00 | 56.49 | 54.63 | 55.90 | 1,207,367 | +1.55(+2.85%) |
Sep 26, 2017 | 55.35 | 55.35 | 54.16 | 54.35 | 1,024,723 | -0.58(-1.06%) |
Sep 25, 2017 | 55.51 | 55.67 | 54.28 | 54.93 | 1,123,684 | -0.75(-1.35%) |
Sep 22, 2017 | 56.00 | 56.65 | 55.45 | 55.68 | 652,021 | -0.46(-0.82%) |
Sep 21, 2017 | 55.45 | 56.43 | 54.70 | 56.14 | 1,140,822 | +0.52(+0.93%) |
Sep 20, 2017 | 56.35 | 56.35 | 55.40 | 55.62 | 947,075 | -0.57(-1.01%) |
Sep 19, 2017 | 56.25 | 56.36 | 55.69 | 56.19 | 1,125,566 | +0.02(+0.04%) |
Sep 18, 2017 | 55.74 | 56.58 | 55.60 | 56.17 | 1,524,877 | +0.43(+0.77%) |
Sep 15, 2017 | 56.45 | 56.60 | 55.36 | 55.74 | 2,072,582 | -0.84(-1.48%) |
Sep 14, 2017 | 56.56 | 56.75 | 55.68 | 56.58 | 1,733,338 | -0.27(-0.47%) |
Sep 13, 2017 | 57.26 | 57.73 | 56.85 | 56.85 | 901,113 | -0.46(-0.80%) |
Sep 12, 2017 | 57.99 | 57.99 | 56.85 | 57.31 | 1,484,006 | -0.47(-0.81%) |
Sep 11, 2017 | 57.40 | 58.00 | 57.38 | 57.78 | 1,691,803 | +0.82(+1.44%) |
Sep 08, 2017 | 57.56 | 57.56 | 56.77 | 56.96 | 1,355,057 | -0.90(-1.56%) |
Sep 07, 2017 | 58.13 | 58.17 | 57.21 | 57.86 | 1,482,479 | -0.38(-0.65%) |
Sep 06, 2017 | 58.75 | 59.10 | 58.04 | 58.24 | 951,487 | -0.48(-0.82%) |
Sep 05, 2017 | 58.68 | 59.55 | 58.18 | 58.72 | 1,715,934 | -1.00(-1.67%) |
Sep 01, 2017 | 59.79 | 60.08 | 58.57 | 59.72 | 1,416,414 | +0.22(+0.37%) |
Aug 31, 2017 | 58.00 | 59.50 | 57.67 | 59.50 | 2,155,601 | +1.66(+2.87%) |
Aug 30, 2017 | 57.11 | 58.10 | 56.30 | 57.84 | 1,712,454 | +0.71(+1.24%) |
Aug 29, 2017 | 56.33 | 57.50 | 56.21 | 57.13 | 1,921,791 | +0.00(+0.00%) |
Aug 28, 2017 | 56.00 | 57.95 | 55.25 | 57.13 | 3,476,960 | +1.32(+2.37%) |
Aug 25, 2017 | 58.51 | 59.80 | 55.11 | 55.81 | 7,735,943 | -8.78(-13.59%) |
Aug 24, 2017 | 64.83 | 65.30 | 63.42 | 64.59 | 1,917,572 | +0.21(+0.33%) |
Aug 23, 2017 | 65.17 | 66.08 | 64.04 | 64.38 | 1,263,133 | -1.19(-1.81%) |
Aug 22, 2017 | 63.48 | 65.93 | 63.29 | 65.57 | 1,351,576 | +2.39(+3.78%) |
Aug 21, 2017 | 63.22 | 63.90 | 62.53 | 63.18 | 912,117 | +0.06(+0.10%) |
Aug 18, 2017 | 63.41 | 63.78 | 62.06 | 63.12 | 730,059 | -0.27(-0.43%) |
Aug 17, 2017 | 63.50 | 65.45 | 63.37 | 63.39 | 1,256,577 | -0.38(-0.60%) |
Aug 16, 2017 | 62.99 | 63.94 | 62.92 | 63.77 | 1,005,938 | +0.97(+1.54%) |
Aug 15, 2017 | 63.02 | 63.30 | 62.14 | 62.80 | 754,267 | -0.28(-0.44%) |
Aug 14, 2017 | 62.62 | 63.49 | 62.40 | 63.08 | 637,313 | +1.23(+1.99%) |
Aug 11, 2017 | 59.93 | 61.96 | 59.93 | 61.85 | 945,523 | +1.94(+3.24%) |
Aug 10, 2017 | 63.12 | 63.35 | 60.00 | 59.91 | 1,567,886 | -3.74(-5.88%) |
Aug 09, 2017 | 62.45 | 64.02 | 62.09 | 63.65 | 1,009,744 | +0.82(+1.31%) |
Aug 08, 2017 | 63.07 | 63.54 | 62.68 | 62.83 | 755,266 | -0.35(-0.55%) |
Aug 07, 2017 | 62.24 | 63.32 | 62.12 | 63.18 | 856,564 | +1.06(+1.71%) |
Aug 04, 2017 | 63.00 | 61.86 | 62.12 | 736,432 | -0.31(-0.50%) | |
Aug 03, 2017 | 62.12 | 62.82 | 61.87 | 62.43 | 860,335 | +0.45(+0.73%) |
Aug 02, 2017 | 64.61 | 64.80 | 61.06 | 61.98 | 1,197,288 | -2.62(-4.06%) |