Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.07 | 64.19 | 61.13 | 61.63 | 831,272 | -1.66(-2.62%) |
Oct 30, 2017 | 61.32 | 63.88 | 60.50 | 63.29 | 612,922 | +1.86(+3.03%) |
Oct 27, 2017 | 60.98 | 62.25 | 58.44 | 61.43 | 842,213 | +2.11(+3.56%) |
Oct 26, 2017 | 59.34 | 60.85 | 57.25 | 59.32 | 980,666 | -0.83(-1.38%) |
Oct 25, 2017 | 61.72 | 61.95 | 58.90 | 60.15 | 900,608 | -1.77(-2.86%) |
Oct 24, 2017 | 67.48 | 67.48 | 60.82 | 61.92 | 1,304,733 | -3.68(-5.61%) |
Oct 23, 2017 | 66.99 | 67.41 | 65.56 | 65.60 | 708,347 | -1.25(-1.87%) |
Oct 20, 2017 | 67.47 | 67.59 | 64.80 | 66.85 | 1,565,575 | -0.01(-0.01%) |
Oct 19, 2017 | 66.66 | 67.30 | 65.31 | 66.86 | 831,101 | +0.33(+0.50%) |
Oct 18, 2017 | 67.42 | 67.94 | 65.90 | 66.53 | 654,937 | -0.53(-0.79%) |
Oct 17, 2017 | 67.53 | 69.25 | 66.68 | 67.06 | 1,154,892 | -0.31(-0.46%) |
Oct 16, 2017 | 64.97 | 67.46 | 63.52 | 67.37 | 965,434 | +1.88(+2.87%) |
Oct 13, 2017 | 67.85 | 69.63 | 65.17 | 65.49 | 1,049,123 | -2.30(-3.39%) |
Oct 12, 2017 | 67.00 | 68.85 | 66.50 | 67.79 | 680,191 | +0.22(+0.33%) |
Oct 11, 2017 | 68.63 | 69.37 | 67.31 | 67.57 | 925,805 | -1.06(-1.54%) |
Oct 10, 2017 | 69.45 | 70.00 | 67.91 | 68.63 | 719,559 | -0.56(-0.81%) |
Oct 09, 2017 | 70.42 | 70.47 | 67.69 | 69.19 | 1,309,984 | -0.73(-1.04%) |
Oct 06, 2017 | 69.79 | 70.56 | 65.50 | 69.92 | 4,262,416 | -2.84(-3.91%) |
Oct 05, 2017 | 69.14 | 75.80 | 68.96 | 72.76 | 3,180,475 | +4.03(+5.86%) |
Oct 04, 2017 | 64.58 | 69.05 | 64.01 | 68.73 | 1,846,260 | +2.97(+4.52%) |
Oct 03, 2017 | 59.70 | 67.49 | 59.70 | 65.76 | 4,034,888 | +6.21(+10.43%) |
Oct 02, 2017 | 58.66 | 59.85 | 57.14 | 59.55 | 1,740,859 | +1.51(+2.60%) |
Sep 29, 2017 | 57.40 | 59.60 | 57.31 | 58.04 | 2,740,297 | +0.41(+0.71%) |
Sep 28, 2017 | 56.98 | 59.73 | 56.43 | 57.63 | 2,361,740 | +0.62(+1.09%) |
Sep 27, 2017 | 58.75 | 59.36 | 54.98 | 57.01 | 4,080,516 | -1.83(-3.11%) |
Sep 26, 2017 | 62.00 | 62.75 | 58.60 | 58.84 | 3,474,224 | -2.39(-3.90%) |
Sep 25, 2017 | 66.51 | 68.74 | 60.26 | 61.23 | 6,825,295 | -0.36(-0.58%) |
Sep 22, 2017 | 68.01 | 68.44 | 60.97 | 61.59 | 11,875,646 | -12.11(-16.43%) |
Sep 21, 2017 | 98.59 | 99.85 | 73.50 | 73.70 | 9,014,121 | -24.42(-24.89%) |
Sep 20, 2017 | 97.61 | 98.24 | 95.70 | 98.12 | 634,731 | +1.92(+2.00%) |
Sep 19, 2017 | 96.78 | 97.03 | 93.27 | 96.20 | 751,520 | +0.45(+0.47%) |
Sep 18, 2017 | 95.16 | 98.00 | 95.06 | 95.75 | 1,253,922 | +0.87(+0.92%) |
Sep 15, 2017 | 90.91 | 95.17 | 88.51 | 94.88 | 2,588,272 | +7.47(+8.55%) |
Sep 14, 2017 | 90.73 | 92.31 | 85.88 | 87.41 | 2,047,388 | -3.34(-3.68%) |
Sep 13, 2017 | 98.12 | 98.31 | 90.74 | 90.75 | 2,691,775 | -7.37(-7.51%) |
Sep 12, 2017 | 95.26 | 101.86 | 90.53 | 98.12 | 5,915,135 | -15.36(-13.54%) |
Sep 11, 2017 | 116.50 | 117.52 | 112.40 | 113.48 | 434,118 | -3.43(-2.93%) |
Sep 08, 2017 | 117.29 | 117.80 | 116.18 | 116.91 | 171,641 | -0.57(-0.49%) |
Sep 07, 2017 | 117.64 | 118.74 | 116.13 | 117.48 | 279,764 | -0.13(-0.11%) |
Sep 06, 2017 | 118.32 | 119.47 | 116.08 | 117.61 | 250,190 | -0.71(-0.60%) |
Sep 05, 2017 | 117.50 | 121.92 | 116.00 | 118.32 | 635,435 | -0.43(-0.36%) |
Sep 01, 2017 | 117.43 | 119.05 | 115.50 | 118.75 | 262,089 | +2.14(+1.84%) |
Aug 31, 2017 | 114.28 | 118.58 | 114.14 | 116.61 | 437,992 | +2.51(+2.20%) |
Aug 30, 2017 | 112.73 | 116.00 | 112.31 | 114.10 | 306,522 | +1.52(+1.35%) |
Aug 29, 2017 | 110.18 | 113.49 | 109.22 | 112.58 | 244,852 | +0.57(+0.51%) |
Aug 28, 2017 | 111.44 | 112.35 | 109.44 | 112.01 | 278,820 | +2.57(+2.35%) |
Aug 25, 2017 | 111.13 | 111.93 | 108.83 | 109.44 | 172,225 | -1.45(-1.31%) |
Aug 24, 2017 | 107.16 | 111.26 | 106.78 | 110.89 | 285,480 | +3.95(+3.69%) |
Aug 23, 2017 | 106.84 | 109.00 | 106.48 | 106.94 | 200,476 | -0.15(-0.14%) |
Aug 22, 2017 | 104.85 | 107.95 | 104.65 | 107.09 | 282,689 | +2.42(+2.31%) |
Aug 21, 2017 | 104.00 | 104.78 | 101.68 | 104.67 | 239,556 | +0.59(+0.57%) |
Aug 18, 2017 | 103.89 | 106.24 | 103.00 | 104.08 | 302,612 | -0.11(-0.11%) |
Aug 17, 2017 | 104.35 | 106.91 | 103.89 | 104.19 | 279,141 | -1.28(-1.21%) |
Aug 16, 2017 | 104.00 | 106.24 | 103.59 | 105.47 | 250,868 | +1.38(+1.33%) |
Aug 15, 2017 | 104.90 | 105.56 | 103.55 | 104.09 | 249,299 | -0.68(-0.65%) |
Aug 14, 2017 | 104.51 | 105.34 | 103.45 | 104.77 | 282,869 | +1.58(+1.53%) |
Aug 11, 2017 | 101.00 | 103.46 | 100.01 | 103.19 | 343,264 | +2.07(+2.05%) |
Aug 10, 2017 | 102.52 | 102.75 | 99.19 | 101.12 | 489,253 | -1.90(-1.84%) |
Aug 09, 2017 | 104.27 | 106.73 | 102.30 | 103.02 | 450,023 | -3.24(-3.05%) |
Aug 08, 2017 | 107.42 | 108.13 | 105.75 | 106.26 | 371,472 | -1.36(-1.26%) |
Aug 07, 2017 | 107.56 | 108.64 | 105.63 | 107.62 | 394,456 | +0.48(+0.45%) |
Aug 04, 2017 | 111.72 | 106.50 | 107.14 | 390,583 | -2.50(-2.28%) | |
Aug 03, 2017 | 105.50 | 111.96 | 102.87 | 109.64 | 1,310,052 | +4.64(+4.42%) |
Aug 02, 2017 | 111.77 | 112.41 | 104.50 | 105.00 | 1,049,134 | -5.76(-5.20%) |