Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.83 | 63.07 | 61.83 | 62.84 | 72,980 | +1.29(+2.10%) |
Oct 30, 2017 | 62.84 | 62.84 | 61.04 | 61.55 | 63,257 | -1.34(-2.13%) |
Oct 27, 2017 | 61.73 | 62.98 | 61.73 | 62.89 | 55,124 | +1.20(+1.95%) |
Oct 26, 2017 | 61.22 | 62.10 | 61.04 | 61.69 | 60,194 | +0.60(+0.98%) |
Oct 25, 2017 | 60.95 | 61.13 | 60.53 | 61.09 | 38,463 | +0.00(+0.00%) |
Oct 24, 2017 | 60.85 | 61.25 | 60.44 | 61.09 | 46,589 | +0.14(+0.23%) |
Oct 23, 2017 | 60.99 | 61.53 | 60.65 | 60.95 | 46,534 | -0.14(-0.23%) |
Oct 20, 2017 | 60.76 | 61.50 | 60.74 | 61.09 | 74,243 | +0.69(+1.15%) |
Oct 19, 2017 | 59.70 | 60.58 | 59.54 | 60.39 | 77,529 | +0.55(+0.93%) |
Oct 18, 2017 | 59.19 | 59.98 | 59.05 | 59.84 | 50,230 | +0.97(+1.65%) |
Oct 17, 2017 | 58.77 | 59.05 | 58.22 | 58.87 | 67,496 | +0.00(+0.00%) |
Oct 16, 2017 | 58.73 | 58.96 | 58.27 | 58.87 | 39,775 | +0.18(+0.32%) |
Oct 13, 2017 | 58.54 | 59.01 | 58.06 | 58.68 | 59,653 | +0.05(+0.08%) |
Oct 12, 2017 | 57.90 | 59.01 | 57.20 | 58.64 | 87,957 | +0.55(+0.96%) |
Oct 11, 2017 | 57.66 | 58.82 | 57.39 | 58.08 | 214,003 | +0.32(+0.56%) |
Oct 10, 2017 | 58.03 | 58.45 | 57.43 | 57.76 | 61,032 | +0.00(+0.00%) |
Oct 09, 2017 | 58.73 | 58.73 | 57.43 | 57.76 | 61,638 | -0.97(-1.65%) |
Oct 06, 2017 | 58.87 | 59.24 | 58.13 | 58.73 | 79,476 | -0.32(-0.55%) |
Oct 05, 2017 | 58.45 | 59.10 | 57.90 | 59.05 | 70,235 | +0.74(+1.27%) |
Oct 04, 2017 | 58.73 | 59.14 | 57.71 | 58.31 | 68,668 | -0.23(-0.39%) |
Oct 03, 2017 | 58.17 | 58.64 | 57.34 | 58.54 | 72,551 | +0.46(+0.80%) |
Oct 02, 2017 | 57.06 | 58.13 | 57.02 | 58.08 | 49,133 | +1.25(+2.20%) |
Sep 29, 2017 | 57.16 | 57.85 | 56.74 | 56.83 | 63,029 | -0.09(-0.16%) |
Sep 28, 2017 | 57.20 | 57.20 | 56.69 | 56.92 | 47,712 | -0.23(-0.40%) |
Sep 27, 2017 | 55.81 | 57.57 | 55.77 | 57.16 | 61,212 | +1.43(+2.57%) |
Sep 26, 2017 | 55.81 | 56.60 | 54.61 | 55.72 | 44,748 | +0.09(+0.17%) |
Sep 25, 2017 | 54.89 | 55.77 | 54.84 | 55.63 | 41,943 | +0.79(+1.43%) |
Sep 22, 2017 | 54.61 | 55.68 | 54.61 | 54.84 | 45,418 | +0.28(+0.51%) |
Sep 21, 2017 | 54.98 | 55.17 | 54.10 | 54.57 | 44,742 | -0.42(-0.76%) |
Sep 20, 2017 | 54.24 | 55.40 | 53.46 | 54.98 | 59,187 | +0.65(+1.19%) |
Sep 19, 2017 | 55.81 | 55.81 | 54.29 | 54.33 | 43,110 | -1.71(-3.05%) |
Sep 18, 2017 | 55.86 | 56.07 | 55.49 | 56.05 | 63,964 | +0.14(+0.25%) |
Sep 15, 2017 | 54.43 | 55.91 | 54.01 | 55.91 | 104,910 | +1.62(+2.98%) |
Sep 14, 2017 | 54.29 | 55.03 | 53.78 | 54.29 | 52,142 | -0.60(-1.10%) |
Sep 13, 2017 | 54.15 | 54.94 | 53.62 | 54.89 | 56,544 | +0.83(+1.54%) |
Sep 12, 2017 | 54.15 | 54.29 | 53.50 | 54.06 | 88,750 | -0.05(-0.09%) |
Sep 11, 2017 | 55.26 | 55.44 | 54.10 | 54.10 | 56,031 | -0.65(-1.18%) |
Sep 08, 2017 | 54.94 | 55.12 | 53.83 | 54.75 | 85,561 | +1.34(+2.51%) |
Sep 07, 2017 | 54.24 | 54.70 | 53.09 | 53.41 | 60,478 | -0.74(-1.37%) |
Sep 06, 2017 | 55.12 | 55.12 | 54.06 | 54.15 | 55,000 | -0.79(-1.43%) |
Sep 05, 2017 | 55.17 | 56.14 | 54.80 | 54.94 | 51,638 | -0.37(-0.67%) |
Sep 01, 2017 | 55.44 | 55.58 | 54.47 | 55.31 | 55,871 | -0.09(-0.17%) |
Aug 31, 2017 | 52.90 | 55.44 | 52.62 | 55.40 | 101,187 | +2.64(+5.00%) |
Aug 30, 2017 | 52.58 | 52.86 | 52.25 | 52.76 | 124,588 | +0.19(+0.35%) |
Aug 29, 2017 | 52.90 | 53.32 | 52.42 | 52.58 | 69,772 | -0.74(-1.39%) |
Aug 28, 2017 | 53.23 | 53.78 | 53.13 | 53.32 | 60,126 | +0.14(+0.26%) |
Aug 25, 2017 | 53.64 | 53.78 | 52.62 | 53.18 | 49,729 | -0.32(-0.61%) |
Aug 24, 2017 | 54.70 | 54.96 | 53.46 | 53.50 | 37,223 | -1.11(-2.03%) |
Aug 23, 2017 | 54.52 | 54.89 | 54.22 | 54.61 | 46,471 | -0.18(-0.34%) |
Aug 22, 2017 | 55.58 | 55.58 | 54.66 | 54.80 | 46,262 | -0.56(-1.00%) |
Aug 21, 2017 | 54.94 | 55.77 | 54.94 | 55.35 | 52,988 | +0.56(+1.01%) |
Aug 18, 2017 | 53.83 | 55.26 | 53.83 | 54.80 | 222,240 | +0.51(+0.94%) |
Aug 17, 2017 | 55.31 | 55.68 | 54.24 | 54.29 | 76,238 | -1.25(-2.25%) |
Aug 16, 2017 | 56.23 | 56.41 | 55.35 | 55.54 | 62,038 | -0.46(-0.82%) |
Aug 15, 2017 | 56.83 | 57.15 | 55.91 | 56.00 | 81,320 | -0.74(-1.30%) |
Aug 14, 2017 | 57.20 | 57.38 | 56.60 | 56.74 | 71,040 | -0.14(-0.24%) |
Aug 11, 2017 | 56.69 | 57.84 | 56.69 | 56.87 | 56,462 | -0.37(-0.64%) |
Aug 10, 2017 | 57.15 | 58.16 | 57.15 | 57.24 | 79,562 | -0.88(-1.51%) |
Aug 09, 2017 | 58.03 | 58.33 | 57.56 | 58.12 | 70,600 | -0.14(-0.24%) |
Aug 08, 2017 | 58.07 | 60.93 | 58.07 | 58.26 | 70,590 | +0.18(+0.32%) |
Aug 07, 2017 | 58.21 | 59.27 | 57.66 | 58.07 | 58,791 | -0.09(-0.16%) |
Aug 04, 2017 | 58.03 | 58.35 | 56.30 | 58.16 | 76,724 | +0.14(+0.24%) |
Aug 03, 2017 | 56.83 | 58.07 | 55.68 | 58.03 | 80,270 | +1.24(+2.19%) |
Aug 02, 2017 | 57.56 | 57.56 | 56.48 | 56.78 | 46,334 | -0.97(-1.68%) |