Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.25 | 55.63 | 53.62 | 54.06 | 194,055 | -0.83(-1.51%) |
Oct 30, 2017 | 54.80 | 56.05 | 54.22 | 54.89 | 268,532 | +0.03(+0.05%) |
Oct 27, 2017 | 54.23 | 55.06 | 53.17 | 54.86 | 330,508 | +0.71(+1.31%) |
Oct 26, 2017 | 54.34 | 55.18 | 53.36 | 54.15 | 713,808 | -2.58(-4.54%) |
Oct 25, 2017 | 58.17 | 58.17 | 55.96 | 56.73 | 259,304 | -1.26(-2.17%) |
Oct 24, 2017 | 59.27 | 59.27 | 56.83 | 57.99 | 381,782 | -1.04(-1.76%) |
Oct 23, 2017 | 60.32 | 60.38 | 58.82 | 59.03 | 321,124 | -1.38(-2.28%) |
Oct 20, 2017 | 60.90 | 61.10 | 59.56 | 60.41 | 258,242 | -1.19(-1.93%) |
Oct 19, 2017 | 61.25 | 62.29 | 60.69 | 61.60 | 190,908 | -0.31(-0.50%) |
Oct 18, 2017 | 63.20 | 63.59 | 61.81 | 61.91 | 228,527 | -0.83(-1.32%) |
Oct 17, 2017 | 62.27 | 63.19 | 62.24 | 62.73 | 271,089 | +0.47(+0.75%) |
Oct 16, 2017 | 62.14 | 64.09 | 61.84 | 62.27 | 300,991 | +0.13(+0.21%) |
Oct 13, 2017 | 62.96 | 63.01 | 61.83 | 62.14 | 168,630 | -0.29(-0.46%) |
Oct 12, 2017 | 62.73 | 63.30 | 61.95 | 62.43 | 267,938 | -0.66(-1.05%) |
Oct 11, 2017 | 62.93 | 63.35 | 62.58 | 63.08 | 123,569 | -0.27(-0.43%) |
Oct 10, 2017 | 63.67 | 63.75 | 62.69 | 63.35 | 190,358 | +0.11(+0.17%) |
Oct 09, 2017 | 63.84 | 63.98 | 63.00 | 63.24 | 151,398 | -0.40(-0.63%) |
Oct 06, 2017 | 63.43 | 64.44 | 63.03 | 63.64 | 215,224 | -0.24(-0.38%) |
Oct 05, 2017 | 63.93 | 64.21 | 63.03 | 63.88 | 190,490 | +0.24(+0.38%) |
Oct 04, 2017 | 62.94 | 63.80 | 62.55 | 63.64 | 248,579 | +0.91(+1.45%) |
Oct 03, 2017 | 63.33 | 63.33 | 61.54 | 62.73 | 306,793 | -0.27(-0.43%) |
Oct 02, 2017 | 61.84 | 63.06 | 61.44 | 63.00 | 477,592 | +1.82(+2.97%) |
Sep 29, 2017 | 60.28 | 61.31 | 59.54 | 61.19 | 412,453 | +1.12(+1.86%) |
Sep 28, 2017 | 59.70 | 60.53 | 59.14 | 60.07 | 167,533 | +0.16(+0.27%) |
Sep 27, 2017 | 60.33 | 59.91 | 168,685 | +0.69(+1.16%) | ||
Sep 26, 2017 | 60.65 | 60.83 | 59.09 | 59.22 | 132,094 | -1.12(-1.85%) |
Sep 25, 2017 | 59.63 | 60.94 | 59.63 | 60.34 | 184,187 | +0.50(+0.83%) |
Sep 22, 2017 | 59.72 | 60.04 | 59.04 | 59.84 | 215,002 | -0.46(-0.76%) |
Sep 21, 2017 | 60.85 | 61.12 | 60.15 | 60.30 | 187,207 | -0.55(-0.90%) |
Sep 20, 2017 | 59.96 | 61.22 | 59.78 | 60.85 | 214,582 | +0.96(+1.60%) |
Sep 19, 2017 | 60.55 | 60.64 | 59.64 | 59.89 | 181,452 | -0.70(-1.15%) |
Sep 18, 2017 | 60.60 | 61.34 | 60.17 | 60.59 | 174,781 | +0.02(+0.03%) |
Sep 15, 2017 | 60.59 | 61.24 | 60.04 | 60.57 | 122,917 | -0.05(-0.08%) |
Sep 14, 2017 | 61.09 | 61.64 | 59.88 | 60.62 | 113,112 | -0.73(-1.19%) |
Sep 13, 2017 | 61.53 | 61.76 | 61.03 | 61.35 | 161,637 | -0.47(-0.76%) |
Sep 12, 2017 | 61.56 | 61.82 | 60.58 | 61.82 | 260,416 | +0.34(+0.55%) |
Sep 11, 2017 | 62.24 | 62.58 | 60.74 | 61.48 | 202,717 | +0.09(+0.15%) |
Sep 08, 2017 | 61.75 | 62.32 | 61.10 | 61.39 | 201,255 | -0.46(-0.74%) |
Sep 07, 2017 | 61.49 | 62.21 | 60.27 | 61.85 | 254,399 | +0.33(+0.54%) |
Sep 06, 2017 | 61.73 | 62.03 | 60.50 | 61.52 | 190,059 | +0.47(+0.77%) |
Sep 05, 2017 | 61.68 | 62.14 | 59.70 | 61.05 | 597,191 | -1.04(-1.67%) |
Sep 01, 2017 | 61.36 | 62.39 | 60.42 | 62.09 | 456,709 | +0.91(+1.49%) |
Aug 31, 2017 | 58.24 | 61.27 | 57.99 | 61.18 | 499,042 | +3.24(+5.59%) |
Aug 30, 2017 | 55.86 | 58.36 | 55.47 | 57.94 | 383,492 | +2.32(+4.17%) |
Aug 29, 2017 | 54.56 | 55.89 | 54.14 | 55.62 | 220,155 | +0.31(+0.56%) |
Aug 28, 2017 | 54.53 | 55.69 | 54.32 | 55.31 | 369,426 | +1.97(+3.69%) |
Aug 25, 2017 | 54.52 | 54.63 | 53.18 | 53.34 | 418,478 | -0.68(-1.26%) |
Aug 24, 2017 | 53.25 | 54.17 | 52.61 | 54.02 | 434,822 | +1.35(+2.56%) |
Aug 23, 2017 | 52.60 | 53.29 | 52.54 | 52.68 | 131,635 | -0.54(-1.01%) |
Aug 22, 2017 | 51.45 | 53.34 | 51.45 | 53.21 | 145,476 | +1.99(+3.88%) |
Aug 21, 2017 | 50.58 | 51.56 | 50.52 | 51.23 | 149,502 | +0.27(+0.53%) |
Aug 18, 2017 | 51.15 | 51.77 | 50.55 | 50.96 | 205,593 | -0.30(-0.58%) |
Aug 17, 2017 | 52.91 | 53.44 | 51.21 | 51.26 | 198,576 | -1.81(-3.41%) |
Aug 16, 2017 | 53.21 | 53.77 | 52.79 | 53.06 | 218,386 | +0.27(+0.51%) |
Aug 15, 2017 | 52.92 | 53.34 | 52.66 | 52.80 | 89,351 | -0.08(-0.15%) |
Aug 14, 2017 | 52.53 | 53.11 | 52.48 | 52.88 | 168,469 | +1.02(+1.96%) |
Aug 11, 2017 | 51.16 | 52.25 | 51.06 | 51.86 | 260,516 | +0.71(+1.39%) |
Aug 10, 2017 | 53.74 | 53.74 | 51.06 | 51.15 | 476,532 | -3.11(-5.73%) |
Aug 09, 2017 | 53.83 | 54.84 | 53.57 | 54.25 | 163,496 | -0.34(-0.62%) |
Aug 08, 2017 | 55.54 | 55.94 | 54.28 | 54.59 | 266,776 | -1.09(-1.96%) |
Aug 07, 2017 | 55.19 | 55.79 | 54.69 | 55.68 | 145,486 | +0.57(+1.03%) |
Aug 04, 2017 | 55.14 | 54.08 | 55.11 | 180,114 | +0.42(+0.77%) | |
Aug 03, 2017 | 55.89 | 55.93 | 54.52 | 54.69 | 157,828 | -0.94(-1.69%) |
Aug 02, 2017 | 55.24 | 55.90 | 54.29 | 55.63 | 267,294 | +0.44(+0.80%) |