Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.76 | 52.68 | 50.88 | 52.44 | 2,506 | +0.60(+1.16%) |
Oct 30, 2017 | 52.20 | 52.20 | 50.80 | 51.84 | 3,162 | -0.04(-0.08%) |
Oct 27, 2017 | 51.40 | 52.08 | 50.96 | 51.88 | 2,508 | +0.48(+0.93%) |
Oct 26, 2017 | 53.00 | 53.00 | 50.92 | 51.40 | 2,523 | -0.64(-1.23%) |
Oct 25, 2017 | 52.00 | 52.32 | 51.36 | 52.04 | 2,979 | -0.32(-0.61%) |
Oct 24, 2017 | 51.16 | 52.40 | 50.12 | 52.36 | 11,396 | +1.92(+3.81%) |
Oct 23, 2017 | 53.48 | 53.48 | 50.24 | 50.44 | 11,534 | -2.68(-5.05%) |
Oct 20, 2017 | 54.24 | 54.24 | 52.40 | 53.12 | 5,436 | +0.00(+0.00%) |
Oct 19, 2017 | 54.60 | 54.61 | 52.98 | 53.12 | 7,199 | -1.48(-2.71%) |
Oct 18, 2017 | 55.94 | 55.94 | 54.36 | 54.60 | 4,778 | +0.20(+0.37%) |
Oct 17, 2017 | 55.32 | 55.68 | 54.24 | 54.40 | 2,111 | -1.16(-2.09%) |
Oct 16, 2017 | 56.12 | 56.24 | 55.28 | 55.56 | 3,035 | -0.40(-0.71%) |
Oct 13, 2017 | 55.24 | 56.40 | 55.24 | 55.96 | 2,957 | +0.48(+0.87%) |
Oct 12, 2017 | 56.06 | 56.16 | 55.00 | 55.48 | 8,418 | -0.68(-1.21%) |
Oct 11, 2017 | 55.80 | 56.64 | 55.64 | 56.16 | 5,205 | +0.62(+1.12%) |
Oct 10, 2017 | 56.88 | 56.88 | 55.24 | 55.54 | 9,247 | -1.42(-2.49%) |
Oct 09, 2017 | 55.96 | 56.96 | 54.96 | 56.96 | 2,906 | +1.52(+2.74%) |
Oct 06, 2017 | 55.08 | 55.88 | 54.80 | 55.44 | 2,124 | +0.16(+0.29%) |
Oct 05, 2017 | 55.52 | 56.56 | 54.40 | 55.28 | 3,499 | -0.24(-0.43%) |
Oct 04, 2017 | 57.56 | 57.56 | 55.20 | 55.52 | 15,487 | -2.04(-3.54%) |
Oct 03, 2017 | 56.68 | 57.56 | 56.28 | 57.56 | 2,783 | +1.24(+2.20%) |
Oct 02, 2017 | 57.08 | 57.18 | 56.20 | 56.32 | 3,933 | -0.84(-1.47%) |
Sep 29, 2017 | 56.64 | 57.16 | 55.72 | 57.16 | 4,497 | +1.08(+1.93%) |
Sep 28, 2017 | 56.84 | 56.88 | 54.76 | 56.08 | 13,178 | -0.58(-1.02%) |
Sep 27, 2017 | 56.00 | 57.20 | 55.54 | 56.66 | 3,534 | +0.70(+1.25%) |
Sep 26, 2017 | 56.00 | 56.00 | 55.32 | 55.96 | 1,863 | +0.48(+0.87%) |
Sep 25, 2017 | 55.16 | 55.96 | 54.83 | 55.48 | 6,301 | +0.68(+1.24%) |
Sep 22, 2017 | 54.88 | 56.32 | 54.20 | 54.80 | 7,190 | +0.16(+0.29%) |
Sep 21, 2017 | 55.24 | 55.52 | 54.20 | 54.64 | 5,070 | +0.64(+1.19%) |
Sep 20, 2017 | 56.92 | 57.20 | 54.00 | 54.00 | 14,910 | -2.00(-3.57%) |
Sep 19, 2017 | 56.36 | 57.48 | 55.88 | 56.00 | 11,223 | -1.20(-2.10%) |
Sep 18, 2017 | 58.00 | 58.00 | 55.00 | 57.20 | 31,227 | -1.00(-1.72%) |
Sep 15, 2017 | 58.80 | 58.80 | 57.60 | 58.20 | 5,183 | -0.12(-0.21%) |
Sep 14, 2017 | 59.72 | 59.72 | 57.20 | 58.32 | 7,390 | -0.76(-1.29%) |
Sep 13, 2017 | 55.88 | 59.84 | 55.04 | 59.08 | 29,977 | +3.20(+5.73%) |
Sep 12, 2017 | 56.00 | 56.36 | 54.84 | 55.88 | 7,804 | -0.16(-0.29%) |
Sep 11, 2017 | 58.80 | 59.64 | 56.00 | 56.04 | 7,058 | -2.44(-4.17%) |
Sep 08, 2017 | 58.92 | 59.78 | 57.92 | 58.48 | 10,843 | -0.72(-1.22%) |
Sep 07, 2017 | 59.44 | 61.68 | 59.20 | 59.20 | 6,110 | +0.52(+0.89%) |
Sep 06, 2017 | 60.00 | 57.80 | 58.68 | 12,074 | +1.08(+1.87%) | |
Sep 05, 2017 | 56.00 | 58.08 | 54.72 | 57.60 | 12,526 | +1.68(+3.00%) |
Sep 01, 2017 | 53.52 | 56.56 | 52.60 | 55.92 | 9,474 | +1.92(+3.56%) |
Aug 31, 2017 | 58.40 | 58.64 | 53.32 | 54.00 | 17,081 | -3.28(-5.73%) |
Aug 30, 2017 | 59.40 | 59.44 | 56.08 | 57.28 | 19,489 | -2.16(-3.63%) |
Aug 29, 2017 | 60.04 | 60.04 | 57.96 | 59.44 | 10,271 | -0.16(-0.27%) |
Aug 28, 2017 | 59.96 | 59.96 | 58.88 | 59.60 | 9,794 | -0.40(-0.67%) |
Aug 25, 2017 | 63.24 | 64.00 | 57.56 | 60.00 | 32,784 | -4.76(-7.35%) |
Aug 24, 2017 | 65.16 | 66.96 | 64.48 | 64.76 | 22,269 | -0.52(-0.80%) |
Aug 23, 2017 | 65.41 | 66.00 | 64.20 | 65.28 | 10,879 | -0.40(-0.61%) |
Aug 22, 2017 | 66.64 | 66.64 | 65.00 | 65.68 | 8,705 | -1.60(-2.38%) |
Aug 21, 2017 | 65.76 | 67.82 | 65.00 | 67.28 | 7,097 | +1.60(+2.44%) |
Aug 18, 2017 | 70.88 | 70.88 | 65.64 | 65.68 | 13,954 | -4.56(-6.49%) |
Aug 17, 2017 | 70.16 | 71.04 | 70.04 | 70.24 | 7,700 | -0.52(-0.73%) |
Aug 16, 2017 | 71.72 | 71.72 | 70.45 | 70.76 | 3,793 | -0.16(-0.23%) |
Aug 15, 2017 | 74.28 | 74.39 | 70.92 | 70.92 | 9,771 | -3.04(-4.11%) |
Aug 14, 2017 | 74.64 | 74.64 | 70.40 | 73.96 | 19,685 | +2.12(+2.95%) |
Aug 11, 2017 | 73.40 | 73.40 | 70.04 | 71.84 | 12,011 | -1.68(-2.29%) |
Aug 10, 2017 | 75.80 | 75.80 | 73.52 | 73.52 | 30,785 | -0.92(-1.24%) |
Aug 09, 2017 | 77.60 | 77.72 | 73.61 | 74.44 | 25,878 | -3.33(-4.28%) |
Aug 08, 2017 | 75.88 | 79.27 | 74.84 | 77.77 | 12,293 | +2.25(+2.98%) |
Aug 07, 2017 | 74.68 | 75.68 | 73.92 | 75.52 | 8,622 | +1.08(+1.45%) |
Aug 04, 2017 | 74.00 | 74.92 | 73.44 | 74.44 | 2,737 | +1.56(+2.14%) |
Aug 03, 2017 | 72.38 | 73.96 | 72.02 | 72.88 | 11,004 | +0.12(+0.16%) |
Aug 02, 2017 | 72.16 | 72.84 | 72.08 | 72.76 | 6,693 | +0.04(+0.06%) |