Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.60 | 58.84 | 58.17 | 58.21 | 563,648 | -0.25(-0.43%) |
Oct 30, 2017 | 58.34 | 58.86 | 58.34 | 58.46 | 395,842 | -0.25(-0.43%) |
Oct 27, 2017 | 58.49 | 59.00 | 58.42 | 58.71 | 338,078 | -0.02(-0.03%) |
Oct 26, 2017 | 58.00 | 58.92 | 58.00 | 58.73 | 465,331 | +0.65(+1.12%) |
Oct 25, 2017 | 58.56 | 58.69 | 57.57 | 58.08 | 423,571 | -0.51(-0.87%) |
Oct 24, 2017 | 58.35 | 58.91 | 58.35 | 58.59 | 573,673 | +0.25(+0.43%) |
Oct 23, 2017 | 58.75 | 59.06 | 58.21 | 58.34 | 376,209 | -0.48(-0.82%) |
Oct 20, 2017 | 58.67 | 58.86 | 58.45 | 58.82 | 351,531 | +0.52(+0.89%) |
Oct 19, 2017 | 57.93 | 58.35 | 57.93 | 58.30 | 396,675 | +0.13(+0.22%) |
Oct 18, 2017 | 58.23 | 58.53 | 58.15 | 58.17 | 506,195 | -0.06(-0.10%) |
Oct 17, 2017 | 58.91 | 58.96 | 58.08 | 58.23 | 588,972 | -0.77(-1.31%) |
Oct 16, 2017 | 59.01 | 59.27 | 58.73 | 59.00 | 488,561 | +0.45(+0.77%) |
Oct 13, 2017 | 58.77 | 58.77 | 58.40 | 58.55 | 571,425 | +0.03(+0.05%) |
Oct 12, 2017 | 57.82 | 58.60 | 57.78 | 58.52 | 508,047 | +0.51(+0.88%) |
Oct 11, 2017 | 58.37 | 58.37 | 57.80 | 58.01 | 605,640 | -0.35(-0.60%) |
Oct 10, 2017 | 58.96 | 58.96 | 58.17 | 58.36 | 437,664 | -0.02(-0.03%) |
Oct 09, 2017 | 58.91 | 59.05 | 58.13 | 58.38 | 552,065 | -0.58(-0.98%) |
Oct 06, 2017 | 58.51 | 58.98 | 58.24 | 58.96 | 432,951 | +0.17(+0.29%) |
Oct 05, 2017 | 58.80 | 59.13 | 58.52 | 58.79 | 452,079 | +0.19(+0.32%) |
Oct 04, 2017 | 58.43 | 58.82 | 58.12 | 58.60 | 678,920 | +0.16(+0.27%) |
Oct 03, 2017 | 58.85 | 58.98 | 57.99 | 58.44 | 629,744 | -0.35(-0.60%) |
Oct 02, 2017 | 58.14 | 58.79 | 57.93 | 58.79 | 914,574 | +0.52(+0.89%) |
Sep 29, 2017 | 58.18 | 58.30 | 57.67 | 58.27 | 588,188 | +0.10(+0.17%) |
Sep 28, 2017 | 58.28 | 58.46 | 57.58 | 58.17 | 667,989 | -0.17(-0.29%) |
Sep 27, 2017 | 58.50 | 58.51 | 57.90 | 58.34 | 558,639 | +0.04(+0.07%) |
Sep 26, 2017 | 58.31 | 58.48 | 57.82 | 58.30 | 583,340 | +0.04(+0.07%) |
Sep 25, 2017 | 57.52 | 58.44 | 57.51 | 58.26 | 611,540 | +0.72(+1.25%) |
Sep 22, 2017 | 57.40 | 57.62 | 56.88 | 57.54 | 816,114 | +0.13(+0.23%) |
Sep 21, 2017 | 57.83 | 57.96 | 57.38 | 57.41 | 601,000 | -0.31(-0.54%) |
Sep 20, 2017 | 57.00 | 57.76 | 56.95 | 57.72 | 744,479 | +0.87(+1.53%) |
Sep 19, 2017 | 56.86 | 57.01 | 56.61 | 56.85 | 620,792 | +0.09(+0.16%) |
Sep 18, 2017 | 56.03 | 56.88 | 55.85 | 56.76 | 1,252,362 | +0.81(+1.45%) |
Sep 15, 2017 | 55.70 | 56.45 | 55.61 | 55.95 | 1,034,619 | +0.16(+0.29%) |
Sep 14, 2017 | 55.80 | 56.15 | 55.66 | 55.79 | 441,779 | -0.19(-0.34%) |
Sep 13, 2017 | 55.79 | 56.39 | 55.67 | 55.98 | 582,724 | +0.05(+0.09%) |
Sep 12, 2017 | 55.20 | 56.18 | 55.17 | 55.93 | 612,710 | +1.04(+1.89%) |
Sep 11, 2017 | 55.00 | 55.19 | 54.60 | 54.89 | 1,276,395 | +0.26(+0.48%) |
Sep 08, 2017 | 54.36 | 55.00 | 53.94 | 54.63 | 598,077 | +0.19(+0.35%) |
Sep 07, 2017 | 54.52 | 54.65 | 53.85 | 54.44 | 930,187 | -0.05(-0.09%) |
Sep 06, 2017 | 54.83 | 54.22 | 54.49 | 607,939 | +0.11(+0.20%) | |
Sep 05, 2017 | 55.25 | 55.36 | 54.00 | 54.38 | 1,207,106 | -0.75(-1.36%) |
Sep 01, 2017 | 54.74 | 55.44 | 54.63 | 55.13 | 802,151 | +0.64(+1.17%) |
Aug 31, 2017 | 54.01 | 54.62 | 53.75 | 54.49 | 824,417 | +0.74(+1.38%) |
Aug 30, 2017 | 53.10 | 53.96 | 52.54 | 53.75 | 593,933 | +0.58(+1.09%) |
Aug 29, 2017 | 51.96 | 53.38 | 51.96 | 53.17 | 1,014,165 | +0.94(+1.80%) |
Aug 28, 2017 | 52.31 | 52.44 | 51.82 | 52.23 | 811,577 | +0.29(+0.56%) |
Aug 25, 2017 | 51.65 | 52.20 | 51.45 | 51.94 | 590,662 | +0.61(+1.19%) |
Aug 24, 2017 | 51.43 | 51.70 | 51.24 | 51.33 | 780,328 | +0.00(+0.00%) |
Aug 23, 2017 | 50.60 | 51.56 | 50.41 | 51.33 | 1,048,766 | +0.46(+0.90%) |
Aug 22, 2017 | 49.72 | 50.96 | 49.60 | 50.87 | 1,477,513 | +1.29(+2.60%) |
Aug 21, 2017 | 49.86 | 49.87 | 49.31 | 49.58 | 820,219 | -0.27(-0.54%) |
Aug 18, 2017 | 50.04 | 50.60 | 49.71 | 49.85 | 937,508 | -0.40(-0.80%) |
Aug 17, 2017 | 50.89 | 51.33 | 50.20 | 50.25 | 832,722 | -0.80(-1.57%) |
Aug 16, 2017 | 51.80 | 52.12 | 50.97 | 51.05 | 736,825 | -0.52(-1.01%) |
Aug 15, 2017 | 52.59 | 52.69 | 51.55 | 51.57 | 821,780 | -1.16(-2.20%) |
Aug 14, 2017 | 53.14 | 53.36 | 52.69 | 52.73 | 533,532 | +0.15(+0.29%) |
Aug 11, 2017 | 52.47 | 53.00 | 52.36 | 52.58 | 1,007,287 | -0.10(-0.19%) |
Aug 10, 2017 | 53.85 | 54.62 | 52.63 | 52.68 | 1,260,132 | -1.54(-2.84%) |
Aug 09, 2017 | 53.74 | 54.27 | 53.33 | 54.22 | 923,214 | +0.10(+0.18%) |
Aug 08, 2017 | 53.30 | 54.99 | 52.61 | 54.12 | 1,493,089 | +1.81(+3.46%) |
Aug 07, 2017 | 52.34 | 52.69 | 52.10 | 52.31 | 905,126 | -0.17(-0.32%) |
Aug 04, 2017 | 52.67 | 52.93 | 52.01 | 52.48 | 908,218 | -0.19(-0.36%) |
Aug 03, 2017 | 52.84 | 53.11 | 51.85 | 52.67 | 1,658,318 | -0.68(-1.27%) |
Aug 02, 2017 | 52.97 | 54.50 | 52.79 | 53.35 | 2,135,372 | +0.10(+0.19%) |