Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.94 | 60.28 | 58.76 | 59.69 | 280,362 | +0.70(+1.18%) |
Oct 30, 2017 | 60.78 | 61.33 | 58.94 | 58.99 | 375,963 | -2.37(-3.86%) |
Oct 27, 2017 | 64.19 | 65.21 | 60.90 | 61.35 | 427,379 | -4.42(-6.72%) |
Oct 26, 2017 | 66.36 | 66.49 | 65.71 | 65.77 | 189,530 | -0.24(-0.36%) |
Oct 25, 2017 | 66.30 | 66.32 | 65.25 | 66.01 | 221,757 | -0.21(-0.32%) |
Oct 24, 2017 | 65.18 | 66.81 | 65.18 | 66.22 | 228,888 | +1.16(+1.78%) |
Oct 23, 2017 | 66.02 | 66.40 | 64.94 | 65.07 | 379,921 | -0.85(-1.29%) |
Oct 20, 2017 | 66.07 | 66.10 | 65.50 | 65.92 | 186,672 | +0.45(+0.69%) |
Oct 19, 2017 | 66.13 | 66.20 | 65.16 | 65.47 | 159,605 | -0.95(-1.44%) |
Oct 18, 2017 | 66.02 | 66.82 | 65.99 | 66.43 | 199,139 | +0.43(+0.65%) |
Oct 17, 2017 | 66.27 | 66.36 | 65.74 | 65.99 | 167,376 | -0.16(-0.24%) |
Oct 16, 2017 | 65.88 | 66.18 | 65.70 | 66.15 | 107,642 | +0.55(+0.84%) |
Oct 13, 2017 | 66.02 | 66.02 | 65.55 | 65.60 | 117,370 | +0.03(+0.04%) |
Oct 12, 2017 | 64.56 | 65.72 | 64.34 | 65.57 | 182,696 | +0.94(+1.45%) |
Oct 11, 2017 | 65.01 | 65.43 | 64.63 | 64.64 | 200,619 | -0.22(-0.34%) |
Oct 10, 2017 | 65.23 | 65.23 | 64.57 | 64.86 | 230,121 | +0.08(+0.13%) |
Oct 09, 2017 | 65.13 | 65.54 | 64.38 | 64.78 | 301,065 | -0.10(-0.16%) |
Oct 06, 2017 | 65.08 | 65.41 | 64.71 | 64.88 | 234,625 | -0.32(-0.49%) |
Oct 05, 2017 | 65.23 | 65.66 | 64.89 | 65.20 | 378,231 | +0.09(+0.14%) |
Oct 04, 2017 | 66.08 | 66.28 | 65.05 | 65.11 | 272,673 | -0.83(-1.27%) |
Oct 03, 2017 | 65.93 | 66.03 | 65.51 | 65.94 | 219,512 | +0.07(+0.11%) |
Oct 02, 2017 | 64.80 | 65.88 | 64.71 | 65.87 | 200,972 | +1.27(+1.97%) |
Sep 29, 2017 | 64.43 | 64.85 | 64.33 | 64.59 | 201,554 | +0.11(+0.17%) |
Sep 28, 2017 | 64.35 | 64.64 | 63.62 | 64.48 | 188,805 | +0.06(+0.09%) |
Sep 27, 2017 | 64.81 | 64.43 | 397,977 | +1.48(+2.35%) | ||
Sep 26, 2017 | 63.43 | 63.55 | 62.56 | 62.95 | 256,510 | -0.25(-0.39%) |
Sep 25, 2017 | 62.87 | 64.96 | 62.35 | 63.20 | 509,974 | +0.37(+0.58%) |
Sep 22, 2017 | 62.92 | 63.14 | 62.51 | 62.83 | 415,213 | -0.08(-0.13%) |
Sep 21, 2017 | 62.94 | 63.30 | 62.75 | 62.91 | 208,293 | +0.04(+0.06%) |
Sep 20, 2017 | 61.89 | 63.01 | 61.85 | 62.88 | 291,315 | +1.10(+1.78%) |
Sep 19, 2017 | 61.58 | 61.79 | 61.26 | 61.78 | 229,650 | +0.24(+0.39%) |
Sep 18, 2017 | 60.47 | 61.73 | 60.47 | 61.54 | 239,447 | +1.19(+1.98%) |
Sep 15, 2017 | 59.73 | 60.48 | 59.13 | 60.35 | 588,366 | +0.70(+1.17%) |
Sep 14, 2017 | 59.25 | 59.88 | 59.15 | 59.65 | 223,491 | +0.41(+0.70%) |
Sep 13, 2017 | 58.96 | 59.47 | 58.54 | 59.24 | 392,787 | +0.29(+0.50%) |
Sep 12, 2017 | 59.47 | 59.59 | 58.89 | 58.94 | 325,019 | -0.20(-0.34%) |
Sep 11, 2017 | 60.03 | 60.16 | 58.84 | 59.14 | 347,806 | -0.41(-0.69%) |
Sep 08, 2017 | 58.03 | 59.79 | 57.37 | 59.56 | 603,022 | +1.54(+2.66%) |
Sep 07, 2017 | 56.04 | 58.19 | 55.62 | 58.02 | 559,107 | +2.48(+4.46%) |
Sep 06, 2017 | 57.30 | 57.47 | 55.09 | 55.54 | 687,442 | -1.68(-2.93%) |
Sep 05, 2017 | 57.33 | 57.46 | 56.96 | 57.22 | 424,083 | -0.17(-0.29%) |
Sep 01, 2017 | 57.60 | 57.62 | 57.16 | 57.38 | 197,508 | +0.05(+0.10%) |
Aug 31, 2017 | 56.83 | 57.40 | 56.36 | 57.33 | 281,332 | +0.70(+1.23%) |
Aug 30, 2017 | 55.94 | 56.65 | 55.72 | 56.63 | 182,239 | +0.68(+1.21%) |
Aug 29, 2017 | 55.00 | 56.11 | 54.81 | 55.95 | 285,528 | +0.37(+0.66%) |
Aug 28, 2017 | 55.75 | 55.75 | 55.33 | 55.59 | 238,881 | +0.05(+0.08%) |
Aug 25, 2017 | 55.34 | 55.69 | 54.90 | 55.54 | 171,143 | +0.39(+0.70%) |
Aug 24, 2017 | 55.50 | 55.53 | 55.09 | 55.16 | 230,050 | -0.17(-0.30%) |
Aug 23, 2017 | 55.49 | 55.74 | 54.96 | 55.32 | 449,564 | -0.57(-1.02%) |
Aug 22, 2017 | 55.32 | 55.94 | 55.15 | 55.89 | 364,112 | +0.88(+1.60%) |
Aug 21, 2017 | 54.73 | 55.12 | 54.37 | 55.01 | 308,491 | +0.15(+0.27%) |
Aug 18, 2017 | 54.11 | 55.02 | 53.96 | 54.86 | 340,496 | +0.38(+0.69%) |
Aug 17, 2017 | 54.91 | 55.38 | 54.48 | 54.49 | 302,442 | -0.70(-1.28%) |
Aug 16, 2017 | 54.92 | 55.43 | 54.92 | 55.19 | 148,751 | +0.56(+1.02%) |
Aug 15, 2017 | 54.97 | 54.98 | 54.63 | 54.63 | 127,733 | -0.27(-0.50%) |
Aug 14, 2017 | 54.29 | 55.11 | 54.26 | 54.91 | 387,032 | +1.23(+2.28%) |
Aug 11, 2017 | 53.36 | 54.53 | 52.79 | 53.68 | 461,483 | -0.48(-0.90%) |
Aug 10, 2017 | 54.98 | 55.08 | 53.80 | 54.17 | 278,649 | -1.13(-2.03%) |
Aug 09, 2017 | 55.09 | 55.64 | 55.02 | 55.29 | 230,733 | +0.04(+0.07%) |
Aug 08, 2017 | 55.04 | 56.38 | 54.87 | 55.26 | 212,596 | +0.16(+0.30%) |
Aug 07, 2017 | 55.29 | 55.29 | 54.84 | 55.09 | 180,055 | -0.19(-0.35%) |
Aug 04, 2017 | 55.17 | 55.70 | 55.00 | 55.28 | 146,117 | +0.19(+0.35%) |
Aug 03, 2017 | 55.35 | 55.51 | 54.62 | 55.09 | 175,534 | -0.21(-0.38%) |
Aug 02, 2017 | 54.83 | 55.60 | 54.68 | 55.30 | 224,691 | +0.45(+0.82%) |