Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.28 | 56.67 | 54.99 | 56.38 | 1,649,562 | +1.04(+1.88%) |
Oct 30, 2017 | 56.86 | 56.86 | 55.31 | 55.34 | 1,474,692 | -2.06(-3.60%) |
Oct 27, 2017 | 56.38 | 57.47 | 54.78 | 57.41 | 1,481,503 | +0.79(+1.40%) |
Oct 26, 2017 | 56.17 | 56.70 | 55.31 | 56.62 | 1,060,246 | +0.56(+1.00%) |
Oct 25, 2017 | 56.76 | 56.92 | 54.87 | 56.06 | 1,224,865 | -0.87(-1.53%) |
Oct 24, 2017 | 56.06 | 57.02 | 55.54 | 56.93 | 1,516,398 | +1.13(+2.02%) |
Oct 23, 2017 | 56.30 | 58.49 | 55.66 | 55.80 | 2,427,175 | -0.65(-1.15%) |
Oct 20, 2017 | 54.25 | 56.59 | 54.25 | 56.45 | 2,637,383 | +2.61(+4.85%) |
Oct 19, 2017 | 52.37 | 54.23 | 52.29 | 53.84 | 1,616,929 | +1.25(+2.38%) |
Oct 18, 2017 | 52.52 | 53.59 | 52.29 | 52.59 | 1,209,552 | +0.23(+0.44%) |
Oct 17, 2017 | 51.99 | 52.89 | 51.99 | 52.36 | 1,240,815 | +0.50(+0.96%) |
Oct 16, 2017 | 51.37 | 52.39 | 51.37 | 51.86 | 1,202,517 | +0.50(+0.98%) |
Oct 13, 2017 | 52.77 | 53.16 | 51.26 | 51.36 | 1,878,031 | -1.35(-2.57%) |
Oct 12, 2017 | 54.53 | 54.62 | 52.38 | 52.71 | 2,545,506 | -2.14(-3.90%) |
Oct 11, 2017 | 56.73 | 57.08 | 54.73 | 54.85 | 1,421,034 | -2.02(-3.55%) |
Oct 10, 2017 | 56.02 | 57.84 | 55.89 | 56.87 | 1,073,368 | +0.76(+1.36%) |
Oct 09, 2017 | 57.82 | 57.90 | 55.79 | 56.11 | 877,620 | -1.51(-2.61%) |
Oct 06, 2017 | 57.68 | 58.39 | 57.54 | 57.62 | 1,134,308 | -0.28(-0.49%) |
Oct 05, 2017 | 57.26 | 58.16 | 56.19 | 57.90 | 1,168,591 | +0.66(+1.15%) |
Oct 04, 2017 | 57.77 | 57.96 | 56.89 | 57.24 | 1,450,353 | -0.64(-1.11%) |
Oct 03, 2017 | 56.70 | 57.98 | 56.07 | 57.88 | 1,380,929 | +1.28(+2.27%) |
Oct 02, 2017 | 57.16 | 57.28 | 55.46 | 56.60 | 1,236,819 | -0.36(-0.63%) |
Sep 29, 2017 | 57.66 | 57.97 | 56.93 | 56.96 | 880,013 | -0.47(-0.82%) |
Sep 28, 2017 | 57.01 | 57.97 | 56.71 | 57.43 | 1,002,283 | +0.47(+0.83%) |
Sep 27, 2017 | 56.07 | 57.22 | 55.79 | 56.96 | 1,793,717 | +0.94(+1.68%) |
Sep 26, 2017 | 55.87 | 56.78 | 55.80 | 56.01 | 1,579,662 | -0.21(-0.37%) |
Sep 25, 2017 | 55.11 | 56.36 | 54.92 | 56.22 | 1,278,805 | +1.11(+2.02%) |
Sep 22, 2017 | 55.04 | 55.36 | 54.72 | 55.11 | 887,904 | -0.16(-0.29%) |
Sep 21, 2017 | 55.55 | 56.16 | 54.97 | 55.27 | 1,264,262 | -0.28(-0.51%) |
Sep 20, 2017 | 57.73 | 57.73 | 55.31 | 55.55 | 2,320,812 | -1.87(-3.26%) |
Sep 19, 2017 | 57.82 | 57.99 | 56.14 | 57.43 | 1,836,716 | -0.34(-0.59%) |
Sep 18, 2017 | 59.87 | 59.87 | 57.72 | 57.77 | 1,535,380 | -1.93(-3.23%) |
Sep 15, 2017 | 58.71 | 60.12 | 58.20 | 59.69 | 3,158,639 | +0.74(+1.26%) |
Sep 14, 2017 | 58.82 | 59.45 | 57.08 | 58.95 | 2,017,903 | +0.13(+0.22%) |
Sep 13, 2017 | 58.37 | 59.34 | 58.37 | 58.82 | 1,626,101 | +0.37(+0.63%) |
Sep 12, 2017 | 57.01 | 59.07 | 56.52 | 58.45 | 2,527,983 | +1.76(+3.11%) |
Sep 11, 2017 | 56.25 | 57.16 | 56.05 | 56.69 | 1,716,130 | +0.64(+1.15%) |
Sep 08, 2017 | 55.95 | 56.44 | 55.27 | 56.05 | 1,377,545 | +0.51(+0.92%) |
Sep 07, 2017 | 56.43 | 56.60 | 55.06 | 55.54 | 1,845,658 | -0.67(-1.19%) |
Sep 06, 2017 | 55.61 | 56.46 | 55.24 | 56.20 | 1,741,705 | +0.95(+1.72%) |
Sep 05, 2017 | 55.09 | 55.45 | 53.88 | 55.25 | 1,989,392 | +0.17(+0.31%) |
Sep 01, 2017 | 54.11 | 55.25 | 53.75 | 55.08 | 1,772,137 | +1.10(+2.05%) |
Aug 31, 2017 | 54.16 | 54.65 | 53.49 | 53.98 | 1,604,195 | +0.13(+0.24%) |
Aug 30, 2017 | 53.51 | 54.47 | 53.37 | 53.85 | 1,590,197 | +0.13(+0.24%) |
Aug 29, 2017 | 53.24 | 53.99 | 52.13 | 53.72 | 2,199,503 | +0.07(+0.13%) |
Aug 28, 2017 | 54.51 | 54.93 | 52.94 | 53.65 | 2,780,005 | +0.01(+0.02%) |
Aug 25, 2017 | 53.06 | 55.82 | 52.48 | 53.64 | 6,512,189 | +1.83(+3.53%) |
Aug 24, 2017 | 53.31 | 54.77 | 51.28 | 51.81 | 14,559,253 | +7.40(+16.67%) |
Aug 23, 2017 | 44.52 | 45.32 | 43.72 | 44.41 | 3,517,433 | -0.22(-0.50%) |
Aug 22, 2017 | 45.31 | 45.72 | 44.37 | 44.63 | 2,067,183 | -0.57(-1.27%) |
Aug 21, 2017 | 45.95 | 46.21 | 44.89 | 45.21 | 1,751,069 | -0.66(-1.44%) |
Aug 18, 2017 | 46.01 | 46.58 | 45.13 | 45.86 | 1,364,219 | -0.44(-0.94%) |
Aug 17, 2017 | 45.97 | 48.38 | 44.94 | 46.30 | 2,369,604 | +0.18(+0.39%) |
Aug 16, 2017 | 46.16 | 46.49 | 45.21 | 46.12 | 1,587,778 | +0.27(+0.60%) |
Aug 15, 2017 | 48.06 | 48.06 | 45.49 | 45.85 | 2,985,395 | -2.34(-4.85%) |
Aug 14, 2017 | 48.88 | 49.30 | 48.02 | 48.18 | 1,411,754 | -0.21(-0.42%) |
Aug 11, 2017 | 47.43 | 48.95 | 47.17 | 48.39 | 1,726,235 | +0.76(+1.60%) |
Aug 10, 2017 | 50.88 | 50.97 | 46.99 | 47.63 | 2,495,867 | -3.94(-7.63%) |
Aug 09, 2017 | 52.57 | 53.24 | 50.99 | 51.56 | 1,808,163 | -1.50(-2.82%) |
Aug 08, 2017 | 52.84 | 53.78 | 51.98 | 53.06 | 1,380,928 | +0.03(+0.05%) |
Aug 07, 2017 | 53.09 | 51.39 | 53.04 | 1,014,571 | +0.95(+1.82%) | |
Aug 04, 2017 | 51.44 | 52.38 | 51.44 | 52.09 | 1,223,232 | +0.80(+1.55%) |
Aug 03, 2017 | 50.16 | 51.65 | 50.09 | 51.29 | 1,033,652 | +0.90(+1.78%) |
Aug 02, 2017 | 52.13 | 52.46 | 50.18 | 50.39 | 928,483 | -2.15(-4.09%) |