Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.91 | 59.05 | 58.42 | 58.42 | 567,651 | -0.15(-0.25%) |
Oct 30, 2017 | 58.71 | 59.07 | 58.54 | 58.57 | 531,981 | -0.23(-0.39%) |
Oct 27, 2017 | 59.68 | 59.78 | 58.69 | 58.80 | 692,991 | -0.80(-1.34%) |
Oct 26, 2017 | 59.57 | 59.97 | 58.87 | 59.59 | 607,838 | +0.04(+0.06%) |
Oct 25, 2017 | 59.94 | 60.05 | 58.84 | 59.56 | 958,060 | -0.41(-0.69%) |
Oct 24, 2017 | 60.30 | 60.87 | 59.88 | 59.97 | 1,059,094 | -0.45(-0.75%) |
Oct 23, 2017 | 61.23 | 61.41 | 60.35 | 60.42 | 1,119,837 | -0.83(-1.35%) |
Oct 20, 2017 | 59.44 | 61.30 | 59.24 | 61.25 | 1,322,937 | +2.28(+3.86%) |
Oct 19, 2017 | 56.42 | 59.44 | 55.83 | 58.97 | 1,884,515 | +2.35(+4.16%) |
Oct 18, 2017 | 56.50 | 56.69 | 56.13 | 56.62 | 635,473 | +0.37(+0.67%) |
Oct 17, 2017 | 56.70 | 57.20 | 56.13 | 56.24 | 593,597 | -0.81(-1.41%) |
Oct 16, 2017 | 57.54 | 57.64 | 56.87 | 57.05 | 819,479 | -0.32(-0.55%) |
Oct 13, 2017 | 57.99 | 58.03 | 57.19 | 57.37 | 502,581 | -0.37(-0.65%) |
Oct 12, 2017 | 56.96 | 57.76 | 56.79 | 57.74 | 467,108 | +0.78(+1.37%) |
Oct 11, 2017 | 57.25 | 57.37 | 56.88 | 56.96 | 423,827 | -0.23(-0.40%) |
Oct 10, 2017 | 57.26 | 57.48 | 56.98 | 57.19 | 495,036 | +0.07(+0.12%) |
Oct 09, 2017 | 56.94 | 57.25 | 56.74 | 57.13 | 710,604 | +0.18(+0.32%) |
Oct 06, 2017 | 56.52 | 56.98 | 56.29 | 56.94 | 375,961 | +0.40(+0.71%) |
Oct 05, 2017 | 56.63 | 56.87 | 56.34 | 56.54 | 438,673 | -0.06(-0.10%) |
Oct 04, 2017 | 55.93 | 56.61 | 55.75 | 56.60 | 1,187,769 | +0.66(+1.18%) |
Oct 03, 2017 | 56.22 | 56.56 | 55.84 | 55.93 | 523,110 | -0.25(-0.44%) |
Oct 02, 2017 | 55.32 | 56.24 | 55.17 | 56.18 | 473,693 | +1.03(+1.86%) |
Sep 29, 2017 | 54.92 | 55.60 | 54.81 | 55.16 | 459,510 | +0.23(+0.42%) |
Sep 28, 2017 | 55.23 | 55.57 | 54.89 | 54.93 | 583,752 | -0.37(-0.66%) |
Sep 27, 2017 | 55.19 | 55.61 | 55.04 | 55.29 | 391,922 | +0.30(+0.54%) |
Sep 26, 2017 | 55.16 | 55.23 | 54.83 | 54.99 | 364,766 | -0.04(-0.07%) |
Sep 25, 2017 | 55.57 | 55.60 | 54.92 | 55.03 | 582,283 | -0.61(-1.09%) |
Sep 22, 2017 | 55.71 | 55.94 | 55.46 | 55.64 | 591,323 | +0.00(+0.00%) |
Sep 21, 2017 | 55.28 | 55.79 | 55.07 | 55.64 | 422,165 | +0.37(+0.68%) |
Sep 20, 2017 | 54.60 | 55.28 | 54.45 | 55.26 | 520,481 | +0.72(+1.32%) |
Sep 19, 2017 | 53.79 | 54.63 | 53.67 | 54.54 | 702,739 | +0.79(+1.47%) |
Sep 18, 2017 | 52.83 | 53.76 | 52.76 | 53.75 | 455,987 | +1.00(+1.89%) |
Sep 15, 2017 | 52.23 | 52.81 | 52.03 | 52.76 | 680,521 | +0.54(+1.03%) |
Sep 14, 2017 | 52.26 | 52.29 | 51.96 | 52.22 | 216,402 | -0.12(-0.24%) |
Sep 13, 2017 | 51.92 | 52.42 | 51.84 | 52.34 | 322,891 | +0.33(+0.63%) |
Sep 12, 2017 | 51.87 | 52.06 | 51.79 | 52.02 | 351,031 | +0.19(+0.37%) |
Sep 11, 2017 | 51.42 | 51.84 | 51.19 | 51.82 | 502,098 | +0.61(+1.18%) |
Sep 08, 2017 | 50.61 | 51.26 | 50.40 | 51.22 | 566,383 | +0.50(+0.98%) |
Sep 07, 2017 | 50.75 | 50.84 | 50.13 | 50.72 | 425,180 | -0.03(-0.06%) |
Sep 06, 2017 | 51.55 | 51.55 | 50.68 | 50.75 | 346,154 | -0.60(-1.16%) |
Sep 05, 2017 | 51.47 | 51.99 | 51.12 | 51.34 | 451,963 | -0.29(-0.56%) |
Sep 01, 2017 | 51.77 | 51.95 | 51.56 | 51.63 | 284,855 | -0.02(-0.04%) |
Aug 31, 2017 | 51.50 | 51.76 | 51.38 | 51.65 | 509,972 | +0.28(+0.54%) |
Aug 30, 2017 | 51.03 | 51.38 | 50.53 | 51.37 | 330,818 | +0.41(+0.81%) |
Aug 29, 2017 | 50.35 | 51.05 | 50.20 | 50.96 | 283,576 | +0.43(+0.86%) |
Aug 28, 2017 | 50.73 | 50.73 | 50.20 | 50.53 | 504,508 | -0.09(-0.17%) |
Aug 25, 2017 | 50.71 | 50.83 | 50.33 | 50.61 | 247,405 | +0.15(+0.30%) |
Aug 24, 2017 | 50.87 | 50.90 | 50.39 | 50.46 | 328,040 | -0.23(-0.45%) |
Aug 23, 2017 | 50.57 | 50.93 | 50.40 | 50.69 | 740,527 | -0.09(-0.17%) |
Aug 22, 2017 | 50.79 | 50.99 | 50.48 | 50.78 | 394,905 | +0.14(+0.28%) |
Aug 21, 2017 | 50.33 | 50.74 | 50.21 | 50.63 | 427,632 | +0.33(+0.65%) |
Aug 18, 2017 | 50.06 | 50.35 | 49.87 | 50.31 | 318,246 | +0.03(+0.06%) |
Aug 17, 2017 | 50.98 | 51.32 | 50.25 | 50.28 | 238,271 | -0.87(-1.71%) |
Aug 16, 2017 | 51.32 | 51.54 | 51.10 | 51.15 | 543,911 | +0.00(+0.00%) |
Aug 15, 2017 | 51.18 | 51.30 | 50.92 | 51.15 | 489,777 | +0.21(+0.41%) |
Aug 14, 2017 | 50.86 | 51.29 | 50.78 | 50.94 | 362,362 | +0.48(+0.95%) |
Aug 11, 2017 | 50.62 | 50.90 | 50.30 | 50.46 | 442,228 | -0.33(-0.64%) |
Aug 10, 2017 | 50.91 | 51.18 | 50.71 | 50.79 | 621,044 | -0.53(-1.03%) |
Aug 09, 2017 | 50.98 | 51.31 | 50.97 | 51.31 | 623,246 | +0.18(+0.36%) |
Aug 08, 2017 | 51.06 | 51.47 | 50.93 | 51.13 | 422,703 | -0.02(-0.04%) |
Aug 07, 2017 | 50.89 | 51.26 | 50.74 | 51.15 | 564,184 | +0.48(+0.95%) |
Aug 04, 2017 | 50.35 | 50.67 | 50.29 | 50.67 | 351,774 | +0.45(+0.90%) |
Aug 03, 2017 | 50.20 | 50.38 | 49.87 | 50.22 | 508,238 | +0.06(+0.12%) |
Aug 02, 2017 | 49.46 | 50.28 | 49.45 | 50.16 | 593,213 | +0.68(+1.38%) |