Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.70 | 58.95 | 57.70 | 58.45 | 63,928 | +1.10(+1.92%) |
Oct 30, 2017 | 57.25 | 57.55 | 56.90 | 57.35 | 47,489 | -0.05(-0.09%) |
Oct 27, 2017 | 57.50 | 57.60 | 56.85 | 57.40 | 49,183 | +0.40(+0.70%) |
Oct 26, 2017 | 57.35 | 58.25 | 56.15 | 57.00 | 53,788 | +0.00(+0.00%) |
Oct 25, 2017 | 57.70 | 58.75 | 56.95 | 57.00 | 55,878 | -0.90(-1.55%) |
Oct 24, 2017 | 57.65 | 57.95 | 57.20 | 57.90 | 29,416 | +0.60(+1.05%) |
Oct 23, 2017 | 57.15 | 57.85 | 56.95 | 57.30 | 37,940 | +0.05(+0.09%) |
Oct 20, 2017 | 57.85 | 57.90 | 57.10 | 57.25 | 43,455 | -0.20(-0.35%) |
Oct 19, 2017 | 57.30 | 57.95 | 56.00 | 57.45 | 50,555 | -0.25(-0.43%) |
Oct 18, 2017 | 57.30 | 58.05 | 57.00 | 57.70 | 51,805 | +0.40(+0.70%) |
Oct 17, 2017 | 56.00 | 57.30 | 55.45 | 57.30 | 59,623 | +0.95(+1.69%) |
Oct 16, 2017 | 57.00 | 57.45 | 55.90 | 56.35 | 54,509 | -0.25(-0.44%) |
Oct 13, 2017 | 57.25 | 57.71 | 56.50 | 56.60 | 40,480 | -0.25(-0.44%) |
Oct 12, 2017 | 56.50 | 57.68 | 56.05 | 56.85 | 39,807 | +0.05(+0.09%) |
Oct 11, 2017 | 57.10 | 57.40 | 56.67 | 56.80 | 27,228 | -0.45(-0.79%) |
Oct 10, 2017 | 58.00 | 58.25 | 56.90 | 57.25 | 56,285 | -0.20(-0.35%) |
Oct 09, 2017 | 57.90 | 58.60 | 57.35 | 57.45 | 30,785 | -0.60(-1.03%) |
Oct 06, 2017 | 57.75 | 58.35 | 57.45 | 58.05 | 43,480 | -0.05(-0.09%) |
Oct 05, 2017 | 58.75 | 58.75 | 57.85 | 58.10 | 33,030 | -0.35(-0.60%) |
Oct 04, 2017 | 59.00 | 59.65 | 57.90 | 58.45 | 42,434 | -0.80(-1.35%) |
Oct 03, 2017 | 58.40 | 59.95 | 57.66 | 59.25 | 91,089 | +0.40(+0.68%) |
Oct 02, 2017 | 58.95 | 59.05 | 57.85 | 58.85 | 78,732 | +0.30(+0.51%) |
Sep 29, 2017 | 59.50 | 60.00 | 58.30 | 58.55 | 131,058 | -1.10(-1.84%) |
Sep 28, 2017 | 58.50 | 59.80 | 57.21 | 59.65 | 81,994 | +1.30(+2.23%) |
Sep 27, 2017 | 56.65 | 59.20 | 56.33 | 58.35 | 116,283 | +1.65(+2.91%) |
Sep 26, 2017 | 55.65 | 57.10 | 55.65 | 56.70 | 60,726 | +1.20(+2.16%) |
Sep 25, 2017 | 54.85 | 55.60 | 54.50 | 55.50 | 72,686 | +0.75(+1.37%) |
Sep 22, 2017 | 53.50 | 54.80 | 53.50 | 54.75 | 61,458 | +1.30(+2.43%) |
Sep 21, 2017 | 53.50 | 54.10 | 53.05 | 53.45 | 83,242 | -0.05(-0.09%) |
Sep 20, 2017 | 53.50 | 53.80 | 53.30 | 53.50 | 64,451 | -0.05(-0.09%) |
Sep 19, 2017 | 53.00 | 53.75 | 52.75 | 53.55 | 60,489 | +0.90(+1.71%) |
Sep 18, 2017 | 51.05 | 52.90 | 51.05 | 52.65 | 70,767 | +1.50(+2.93%) |
Sep 15, 2017 | 51.50 | 50.55 | 51.15 | 65,575 | +0.50(+0.99%) | |
Sep 14, 2017 | 50.85 | 51.00 | 50.40 | 50.65 | 54,393 | +0.05(+0.10%) |
Sep 13, 2017 | 51.00 | 50.15 | 50.60 | 61,270 | +0.45(+0.90%) | |
Sep 12, 2017 | 50.00 | 50.90 | 49.85 | 50.15 | 115,705 | +0.15(+0.30%) |
Sep 11, 2017 | 51.05 | 51.55 | 49.70 | 50.00 | 103,198 | -0.95(-1.86%) |
Sep 08, 2017 | 51.25 | 52.15 | 50.65 | 50.95 | 108,720 | -0.20(-0.39%) |
Sep 07, 2017 | 52.75 | 52.83 | 50.85 | 51.15 | 105,072 | -1.35(-2.57%) |
Sep 06, 2017 | 53.70 | 53.85 | 52.35 | 52.50 | 65,176 | -1.05(-1.96%) |
Sep 05, 2017 | 53.20 | 54.20 | 53.05 | 53.55 | 86,514 | +0.35(+0.66%) |
Sep 01, 2017 | 52.85 | 53.20 | 52.65 | 53.20 | 59,138 | +0.35(+0.66%) |
Aug 31, 2017 | 53.90 | 54.42 | 52.60 | 52.85 | 67,037 | -0.85(-1.58%) |
Aug 30, 2017 | 54.45 | 54.85 | 53.38 | 53.70 | 41,667 | -0.45(-0.83%) |
Aug 29, 2017 | 52.75 | 54.70 | 52.75 | 54.15 | 64,533 | +1.25(+2.36%) |
Aug 28, 2017 | 52.55 | 52.95 | 52.05 | 52.90 | 85,075 | +0.35(+0.67%) |
Aug 25, 2017 | 52.95 | 53.50 | 52.00 | 52.55 | 86,279 | -0.30(-0.57%) |
Aug 24, 2017 | 52.95 | 53.55 | 52.60 | 52.85 | 72,389 | +0.10(+0.19%) |
Aug 23, 2017 | 53.00 | 53.30 | 52.35 | 52.75 | 53,757 | -0.35(-0.66%) |
Aug 22, 2017 | 53.00 | 53.35 | 52.50 | 53.10 | 62,423 | +0.40(+0.76%) |
Aug 21, 2017 | 52.35 | 52.85 | 52.35 | 52.70 | 80,989 | +0.25(+0.48%) |
Aug 18, 2017 | 52.45 | 52.90 | 52.45 | 52.45 | 90,454 | -0.05(-0.10%) |
Aug 17, 2017 | 52.60 | 53.40 | 52.40 | 52.50 | 86,754 | -0.20(-0.38%) |
Aug 16, 2017 | 53.70 | 53.80 | 52.60 | 52.70 | 83,705 | -0.75(-1.40%) |
Aug 15, 2017 | 55.55 | 55.55 | 53.00 | 53.45 | 91,919 | -2.10(-3.78%) |
Aug 14, 2017 | 54.00 | 56.55 | 54.00 | 55.55 | 87,004 | +1.95(+3.64%) |
Aug 11, 2017 | 54.90 | 56.29 | 53.50 | 53.60 | 135,772 | -1.35(-2.46%) |
Aug 10, 2017 | 59.00 | 59.27 | 54.90 | 54.95 | 136,608 | -4.25(-7.18%) |
Aug 09, 2017 | 57.00 | 59.25 | 54.05 | 59.20 | 318,239 | +6.45(+12.23%) |
Aug 08, 2017 | 52.60 | 53.20 | 52.45 | 52.75 | 90,066 | +0.10(+0.19%) |
Aug 07, 2017 | 52.65 | 53.27 | 52.45 | 52.65 | 84,578 | +0.00(+0.00%) |
Aug 04, 2017 | 53.60 | 54.10 | 52.65 | 52.65 | 72,435 | -0.75(-1.40%) |
Aug 03, 2017 | 53.35 | 54.45 | 53.20 | 53.40 | 70,237 | -0.10(-0.19%) |
Aug 02, 2017 | 54.55 | 54.55 | 52.20 | 53.50 | 86,291 | -1.00(-1.83%) |