Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.98 | 61.28 | 60.15 | 60.74 | 1,629,705 | -0.33(-0.54%) |
Oct 30, 2017 | 61.75 | 62.16 | 60.84 | 61.07 | 2,069,388 | -0.82(-1.32%) |
Oct 27, 2017 | 61.55 | 62.38 | 61.40 | 61.89 | 2,234,520 | +0.36(+0.59%) |
Oct 26, 2017 | 62.64 | 63.04 | 61.41 | 61.53 | 2,426,617 | -1.07(-1.71%) |
Oct 25, 2017 | 62.05 | 62.97 | 61.89 | 62.60 | 2,474,183 | +0.10(+0.16%) |
Oct 24, 2017 | 60.85 | 62.52 | 60.60 | 62.50 | 3,238,570 | +1.50(+2.46%) |
Oct 23, 2017 | 59.98 | 61.77 | 59.93 | 61.00 | 4,153,700 | +1.65(+2.78%) |
Oct 20, 2017 | 58.99 | 59.97 | 58.99 | 59.35 | 2,576,555 | +0.65(+1.11%) |
Oct 19, 2017 | 57.66 | 59.30 | 57.44 | 58.70 | 2,148,684 | +0.98(+1.70%) |
Oct 18, 2017 | 56.62 | 58.76 | 56.62 | 57.72 | 2,787,962 | +1.23(+2.18%) |
Oct 17, 2017 | 56.87 | 57.11 | 56.45 | 56.49 | 2,239,616 | -0.44(-0.77%) |
Oct 16, 2017 | 55.23 | 57.58 | 55.14 | 56.93 | 3,385,677 | +2.20(+4.02%) |
Oct 13, 2017 | 54.22 | 54.97 | 53.78 | 54.73 | 2,479,297 | +0.33(+0.61%) |
Oct 12, 2017 | 54.57 | 54.74 | 53.86 | 54.40 | 2,196,055 | -0.16(-0.29%) |
Oct 11, 2017 | 54.55 | 55.90 | 54.33 | 54.56 | 4,317,802 | +0.24(+0.44%) |
Oct 10, 2017 | 55.41 | 55.55 | 53.61 | 54.32 | 6,167,553 | +0.43(+0.80%) |
Oct 09, 2017 | 56.91 | 57.44 | 53.86 | 53.89 | 5,943,810 | -5.93(-9.91%) |
Oct 06, 2017 | 60.18 | 60.41 | 59.68 | 59.82 | 1,222,027 | -0.56(-0.93%) |
Oct 05, 2017 | 59.91 | 60.56 | 59.66 | 60.38 | 1,503,911 | +0.46(+0.77%) |
Oct 04, 2017 | 60.85 | 61.04 | 59.89 | 59.92 | 1,484,132 | -0.99(-1.63%) |
Oct 03, 2017 | 60.44 | 61.14 | 60.04 | 60.91 | 1,095,001 | +0.73(+1.21%) |
Oct 02, 2017 | 59.55 | 60.59 | 59.55 | 60.18 | 1,762,867 | +0.79(+1.33%) |
Sep 29, 2017 | 58.77 | 59.48 | 58.72 | 59.39 | 1,371,889 | +0.92(+1.57%) |
Sep 28, 2017 | 58.42 | 58.83 | 57.95 | 58.47 | 1,501,157 | +0.16(+0.27%) |
Sep 27, 2017 | 57.81 | 58.31 | 1,736,265 | -0.16(-0.27%) | ||
Sep 26, 2017 | 57.82 | 58.59 | 57.33 | 58.47 | 1,803,073 | +0.79(+1.37%) |
Sep 25, 2017 | 57.43 | 58.26 | 57.01 | 57.68 | 2,343,998 | +0.19(+0.33%) |
Sep 22, 2017 | 61.23 | 61.69 | 56.14 | 57.49 | 7,743,544 | -3.77(-6.15%) |
Sep 21, 2017 | 60.44 | 61.52 | 60.24 | 61.26 | 2,206,175 | +0.73(+1.21%) |
Sep 20, 2017 | 59.27 | 60.85 | 59.20 | 60.53 | 1,919,206 | +1.25(+2.11%) |
Sep 19, 2017 | 60.69 | 60.69 | 58.80 | 59.28 | 2,038,945 | -1.43(-2.36%) |
Sep 18, 2017 | 59.68 | 61.03 | 59.68 | 60.71 | 2,169,706 | +1.08(+1.81%) |
Sep 15, 2017 | 59.53 | 59.68 | 59.12 | 59.63 | 2,154,799 | -0.08(-0.13%) |
Sep 14, 2017 | 59.75 | 59.92 | 59.50 | 59.71 | 1,234,953 | -0.07(-0.12%) |
Sep 13, 2017 | 60.15 | 60.45 | 59.62 | 59.78 | 1,221,362 | -0.51(-0.85%) |
Sep 12, 2017 | 59.66 | 60.68 | 59.59 | 60.29 | 1,911,642 | +0.49(+0.82%) |
Sep 11, 2017 | 58.96 | 60.40 | 58.96 | 59.80 | 1,917,025 | +1.49(+2.56%) |
Sep 08, 2017 | 57.30 | 58.37 | 57.04 | 58.31 | 925,495 | +0.94(+1.64%) |
Sep 07, 2017 | 57.60 | 57.60 | 57.02 | 57.37 | 1,376,736 | -0.05(-0.09%) |
Sep 06, 2017 | 57.50 | 57.53 | 56.77 | 57.42 | 1,369,857 | +0.19(+0.33%) |
Sep 05, 2017 | 57.69 | 57.87 | 56.93 | 57.23 | 1,212,477 | -0.65(-1.12%) |
Sep 01, 2017 | 58.68 | 58.83 | 57.74 | 57.88 | 1,266,888 | -0.68(-1.16%) |
Aug 31, 2017 | 57.71 | 58.68 | 57.45 | 58.56 | 1,624,246 | +1.04(+1.81%) |
Aug 30, 2017 | 57.06 | 57.59 | 56.80 | 57.52 | 1,069,909 | +0.45(+0.79%) |
Aug 29, 2017 | 57.13 | 57.34 | 56.59 | 57.07 | 973,653 | -0.25(-0.44%) |
Aug 28, 2017 | 57.54 | 57.78 | 57.20 | 57.32 | 1,053,436 | +0.09(+0.16%) |
Aug 25, 2017 | 57.15 | 57.80 | 57.07 | 57.23 | 1,180,479 | +0.29(+0.51%) |
Aug 24, 2017 | 56.96 | 57.71 | 56.80 | 56.94 | 1,261,723 | +0.23(+0.41%) |
Aug 23, 2017 | 56.68 | 56.91 | 56.31 | 56.71 | 865,988 | -0.07(-0.12%) |
Aug 22, 2017 | 56.50 | 56.90 | 56.46 | 56.78 | 1,026,435 | +0.31(+0.55%) |
Aug 21, 2017 | 56.29 | 56.71 | 55.87 | 56.47 | 1,223,033 | +0.24(+0.43%) |
Aug 18, 2017 | 56.50 | 56.66 | 56.01 | 56.23 | 973,264 | -0.33(-0.58%) |
Aug 17, 2017 | 57.30 | 57.91 | 56.54 | 56.56 | 1,021,763 | -0.78(-1.36%) |
Aug 16, 2017 | 57.16 | 57.51 | 57.10 | 57.34 | 951,160 | +0.36(+0.63%) |
Aug 15, 2017 | 56.91 | 57.23 | 56.71 | 56.98 | 1,243,308 | +0.06(+0.11%) |
Aug 14, 2017 | 57.00 | 57.33 | 56.79 | 56.92 | 2,211,434 | +0.37(+0.65%) |
Aug 11, 2017 | 56.10 | 56.77 | 56.00 | 56.55 | 1,332,485 | +0.42(+0.75%) |
Aug 10, 2017 | 56.32 | 56.48 | 55.59 | 56.13 | 1,579,925 | -0.39(-0.69%) |
Aug 09, 2017 | 56.72 | 57.07 | 56.00 | 56.52 | 2,014,633 | -0.53(-0.93%) |
Aug 08, 2017 | 56.85 | 57.15 | 55.94 | 57.05 | 2,437,361 | +0.20(+0.35%) |
Aug 07, 2017 | 57.70 | 57.76 | 56.84 | 56.85 | 1,945,833 | -0.85(-1.47%) |
Aug 04, 2017 | 58.46 | 58.55 | 57.30 | 57.70 | 1,669,657 | -0.80(-1.37%) |
Aug 03, 2017 | 58.51 | 59.00 | 57.96 | 58.50 | 2,405,755 | +0.04(+0.07%) |
Aug 02, 2017 | 64.49 | 65.34 | 58.19 | 58.46 | 4,942,645 | -5.67(-8.84%) |