Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.00 | 56.61 | 54.85 | 56.44 | 851,278 | +1.70(+3.11%) |
Oct 30, 2017 | 55.06 | 55.08 | 53.75 | 54.74 | 578,221 | -0.20(-0.36%) |
Oct 27, 2017 | 55.12 | 55.30 | 54.10 | 54.94 | 677,041 | +0.54(+0.99%) |
Oct 26, 2017 | 53.62 | 55.41 | 53.33 | 54.40 | 1,407,290 | +0.69(+1.28%) |
Oct 25, 2017 | 53.72 | 54.64 | 53.10 | 53.71 | 464,411 | -0.37(-0.68%) |
Oct 24, 2017 | 54.45 | 54.90 | 53.71 | 54.08 | 702,334 | -0.17(-0.31%) |
Oct 23, 2017 | 53.15 | 54.67 | 52.51 | 54.25 | 1,297,959 | +1.40(+2.65%) |
Oct 20, 2017 | 53.34 | 53.47 | 52.42 | 52.85 | 577,814 | +0.11(+0.21%) |
Oct 19, 2017 | 52.59 | 53.20 | 52.09 | 52.74 | 620,828 | -0.29(-0.55%) |
Oct 18, 2017 | 53.98 | 54.00 | 52.93 | 53.03 | 776,947 | -0.80(-1.49%) |
Oct 17, 2017 | 53.74 | 53.93 | 52.82 | 53.83 | 938,922 | -0.25(-0.46%) |
Oct 16, 2017 | 54.04 | 55.13 | 53.42 | 54.08 | 1,217,009 | -0.62(-1.13%) |
Oct 13, 2017 | 52.25 | 54.83 | 52.25 | 54.70 | 1,813,167 | +3.24(+6.30%) |
Oct 12, 2017 | 51.19 | 51.71 | 50.92 | 51.46 | 446,858 | -0.05(-0.10%) |
Oct 11, 2017 | 50.94 | 52.01 | 50.65 | 51.51 | 914,358 | +0.58(+1.14%) |
Oct 10, 2017 | 50.50 | 51.21 | 50.35 | 50.93 | 904,385 | +0.58(+1.15%) |
Oct 09, 2017 | 49.92 | 50.69 | 49.56 | 50.35 | 886,698 | +0.62(+1.25%) |
Oct 06, 2017 | 48.61 | 49.84 | 48.50 | 49.73 | 557,448 | +1.07(+2.20%) |
Oct 05, 2017 | 49.67 | 49.86 | 48.60 | 48.66 | 551,666 | -0.84(-1.70%) |
Oct 04, 2017 | 49.26 | 49.87 | 48.76 | 49.50 | 587,654 | +0.20(+0.41%) |
Oct 03, 2017 | 48.80 | 49.92 | 48.65 | 49.30 | 734,735 | +0.60(+1.23%) |
Oct 02, 2017 | 49.03 | 49.38 | 48.13 | 48.70 | 1,022,301 | -0.31(-0.63%) |
Sep 29, 2017 | 48.87 | 49.90 | 48.26 | 49.01 | 1,102,140 | +0.54(+1.11%) |
Sep 28, 2017 | 48.42 | 48.96 | 47.70 | 48.47 | 855,742 | -0.10(-0.21%) |
Sep 27, 2017 | 47.54 | 49.37 | 47.50 | 48.57 | 2,317,809 | +2.97(+6.51%) |
Sep 26, 2017 | 46.63 | 46.66 | 45.48 | 45.60 | 785,197 | -0.67(-1.45%) |
Sep 25, 2017 | 46.71 | 47.20 | 45.84 | 46.27 | 631,053 | -0.69(-1.47%) |
Sep 22, 2017 | 45.64 | 46.97 | 45.51 | 46.96 | 1,079,615 | +1.13(+2.47%) |
Sep 21, 2017 | 46.00 | 46.82 | 45.73 | 45.83 | 1,003,967 | -0.32(-0.69%) |
Sep 20, 2017 | 46.36 | 46.45 | 45.84 | 46.15 | 755,485 | -0.29(-0.62%) |
Sep 19, 2017 | 46.84 | 47.04 | 46.05 | 46.44 | 681,261 | -0.12(-0.26%) |
Sep 18, 2017 | 46.40 | 46.92 | 45.94 | 46.56 | 1,033,139 | +0.13(+0.28%) |
Sep 15, 2017 | 45.45 | 46.60 | 45.35 | 46.43 | 1,003,050 | +0.97(+2.13%) |
Sep 14, 2017 | 46.02 | 46.45 | 45.30 | 45.46 | 829,592 | -0.72(-1.56%) |
Sep 13, 2017 | 46.32 | 47.30 | 45.84 | 46.18 | 1,384,884 | -0.15(-0.32%) |
Sep 12, 2017 | 44.77 | 47.00 | 44.66 | 46.33 | 1,972,224 | +1.74(+3.90%) |
Sep 11, 2017 | 43.65 | 44.61 | 43.52 | 44.59 | 1,738,280 | +1.15(+2.65%) |
Sep 08, 2017 | 43.12 | 43.46 | 41.90 | 43.44 | 2,228,731 | +0.50(+1.16%) |
Sep 07, 2017 | 42.44 | 43.60 | 41.88 | 42.94 | 2,886,361 | +1.36(+3.27%) |
Sep 06, 2017 | 40.61 | 41.76 | 40.06 | 41.58 | 2,571,068 | +0.98(+2.41%) |
Sep 05, 2017 | 41.57 | 42.88 | 40.57 | 40.60 | 3,966,030 | -1.64(-3.88%) |
Sep 01, 2017 | 45.93 | 46.68 | 42.01 | 42.24 | 16,101,252 | -12.16(-22.35%) |
Aug 31, 2017 | 54.21 | 54.74 | 53.70 | 54.40 | 1,373,922 | +0.32(+0.59%) |
Aug 30, 2017 | 54.35 | 54.85 | 54.05 | 54.08 | 490,673 | -0.15(-0.28%) |
Aug 29, 2017 | 53.96 | 54.59 | 53.25 | 54.23 | 767,152 | -0.57(-1.04%) |
Aug 28, 2017 | 53.17 | 54.93 | 53.05 | 54.80 | 691,596 | +1.82(+3.44%) |
Aug 25, 2017 | 52.61 | 53.59 | 52.32 | 52.98 | 473,468 | +0.54(+1.03%) |
Aug 24, 2017 | 53.33 | 53.94 | 52.34 | 52.44 | 601,888 | -0.86(-1.61%) |
Aug 23, 2017 | 51.24 | 53.49 | 50.73 | 53.30 | 679,330 | +1.63(+3.15%) |
Aug 22, 2017 | 49.75 | 52.30 | 49.70 | 51.67 | 913,345 | +2.28(+4.62%) |
Aug 21, 2017 | 50.61 | 50.65 | 49.22 | 49.39 | 400,073 | -1.25(-2.47%) |
Aug 18, 2017 | 50.33 | 51.10 | 50.26 | 50.64 | 345,959 | +0.04(+0.08%) |
Aug 17, 2017 | 50.63 | 51.35 | 50.43 | 50.60 | 346,130 | -0.21(-0.41%) |
Aug 16, 2017 | 51.61 | 52.15 | 50.47 | 50.81 | 461,386 | -0.62(-1.21%) |
Aug 15, 2017 | 52.12 | 52.60 | 51.32 | 51.43 | 386,217 | -0.53(-1.02%) |
Aug 14, 2017 | 51.14 | 52.20 | 50.57 | 51.96 | 414,522 | +1.26(+2.49%) |
Aug 11, 2017 | 50.68 | 51.00 | 50.04 | 50.70 | 395,239 | +0.17(+0.34%) |
Aug 10, 2017 | 51.34 | 51.86 | 49.80 | 50.53 | 734,556 | -1.13(-2.19%) |
Aug 09, 2017 | 52.00 | 52.75 | 51.34 | 51.66 | 500,939 | -0.60(-1.15%) |
Aug 08, 2017 | 51.03 | 52.81 | 50.90 | 52.26 | 744,386 | +0.98(+1.91%) |
Aug 07, 2017 | 50.89 | 51.60 | 50.63 | 51.28 | 662,692 | +0.38(+0.75%) |
Aug 04, 2017 | 51.01 | 52.00 | 50.76 | 50.90 | 509,924 | +0.44(+0.87%) |
Aug 03, 2017 | 50.92 | 51.59 | 50.09 | 50.46 | 418,287 | -0.19(-0.38%) |
Aug 02, 2017 | 51.87 | 51.95 | 50.27 | 50.65 | 527,438 | -0.75(-1.46%) |