Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.27 | 90.48 | 88.27 | 89.92 | 771,987 | +1.95(+2.22%) |
Oct 30, 2017 | 86.64 | 91.81 | 86.40 | 87.97 | 1,375,750 | +1.33(+1.54%) |
Oct 27, 2017 | 86.87 | 88.09 | 85.56 | 86.64 | 635,373 | -0.24(-0.28%) |
Oct 26, 2017 | 82.49 | 87.25 | 82.49 | 86.88 | 1,228,731 | +3.83(+4.61%) |
Oct 25, 2017 | 85.50 | 86.43 | 79.24 | 83.05 | 1,804,758 | -2.22(-2.60%) |
Oct 24, 2017 | 85.00 | 86.43 | 83.92 | 85.27 | 903,602 | +0.68(+0.80%) |
Oct 23, 2017 | 84.51 | 88.54 | 84.01 | 84.59 | 2,384,414 | +0.80(+0.95%) |
Oct 20, 2017 | 81.09 | 84.70 | 80.97 | 83.79 | 836,065 | +3.48(+4.33%) |
Oct 19, 2017 | 78.68 | 80.54 | 78.68 | 80.31 | 367,064 | +0.50(+0.63%) |
Oct 18, 2017 | 78.58 | 81.61 | 78.32 | 79.81 | 597,621 | +0.99(+1.26%) |
Oct 17, 2017 | 79.42 | 81.77 | 78.50 | 78.82 | 671,927 | -0.80(-1.00%) |
Oct 16, 2017 | 79.90 | 83.57 | 79.36 | 79.62 | 1,723,308 | -0.46(-0.57%) |
Oct 13, 2017 | 77.10 | 80.87 | 77.09 | 80.08 | 1,113,732 | +2.88(+3.73%) |
Oct 12, 2017 | 77.02 | 77.66 | 74.92 | 77.20 | 1,389,596 | -0.05(-0.06%) |
Oct 11, 2017 | 73.86 | 78.13 | 73.80 | 77.25 | 1,414,024 | +3.05(+4.11%) |
Oct 10, 2017 | 72.67 | 76.50 | 72.67 | 74.20 | 1,101,049 | +1.53(+2.11%) |
Oct 09, 2017 | 75.72 | 75.97 | 71.78 | 72.67 | 1,379,768 | -3.79(-4.96%) |
Oct 06, 2017 | 75.00 | 77.56 | 74.81 | 76.46 | 863,314 | +1.17(+1.55%) |
Oct 05, 2017 | 75.17 | 76.19 | 74.84 | 75.29 | 673,896 | -0.45(-0.59%) |
Oct 04, 2017 | 74.67 | 77.03 | 74.57 | 75.74 | 926,289 | +1.49(+2.01%) |
Oct 03, 2017 | 71.16 | 75.39 | 71.16 | 74.25 | 1,163,554 | +2.75(+3.85%) |
Oct 02, 2017 | 70.31 | 71.99 | 68.78 | 71.50 | 1,064,300 | +1.18(+1.68%) |
Sep 29, 2017 | 70.97 | 71.90 | 69.65 | 70.32 | 1,096,360 | -0.78(-1.10%) |
Sep 28, 2017 | 70.73 | 72.05 | 70.22 | 71.10 | 1,016,883 | -0.49(-0.68%) |
Sep 27, 2017 | 70.91 | 72.33 | 70.12 | 71.59 | 1,189,881 | +2.22(+3.20%) |
Sep 26, 2017 | 73.70 | 75.45 | 68.39 | 69.37 | 2,033,721 | -2.26(-3.16%) |
Sep 25, 2017 | 72.50 | 73.04 | 71.09 | 71.63 | 1,192,728 | -0.59(-0.82%) |
Sep 22, 2017 | 72.80 | 73.27 | 71.33 | 72.22 | 916,684 | -0.58(-0.80%) |
Sep 21, 2017 | 73.43 | 74.12 | 71.81 | 72.80 | 840,666 | -0.67(-0.91%) |
Sep 20, 2017 | 73.43 | 74.09 | 72.16 | 73.47 | 964,933 | -0.37(-0.50%) |
Sep 19, 2017 | 72.45 | 74.75 | 72.27 | 73.84 | 1,121,442 | +1.72(+2.38%) |
Sep 18, 2017 | 74.31 | 74.46 | 72.06 | 72.12 | 1,254,074 | -1.18(-1.61%) |
Sep 15, 2017 | 72.04 | 74.93 | 71.80 | 73.30 | 3,421,917 | +2.10(+2.95%) |
Sep 14, 2017 | 70.61 | 72.20 | 69.51 | 71.20 | 1,131,716 | +0.20(+0.28%) |
Sep 13, 2017 | 70.82 | 74.50 | 70.82 | 71.00 | 2,238,496 | -0.16(-0.22%) |
Sep 12, 2017 | 69.30 | 71.92 | 67.72 | 71.16 | 1,776,632 | +2.70(+3.94%) |
Sep 11, 2017 | 70.63 | 70.84 | 68.00 | 68.46 | 1,931,501 | -2.19(-3.10%) |
Sep 08, 2017 | 71.45 | 73.88 | 69.81 | 70.65 | 4,626,642 | -0.89(-1.24%) |
Sep 07, 2017 | 69.71 | 73.22 | 68.62 | 71.54 | 12,089,637 | +22.12(+44.76%) |
Sep 06, 2017 | 49.86 | 51.12 | 49.02 | 49.42 | 4,870,382 | -0.32(-0.64%) |
Sep 05, 2017 | 49.55 | 50.79 | 47.50 | 49.74 | 2,618,183 | +1.23(+2.54%) |
Sep 01, 2017 | 46.67 | 48.70 | 45.74 | 48.51 | 2,056,560 | +1.72(+3.68%) |
Aug 31, 2017 | 45.64 | 47.03 | 44.75 | 46.79 | 1,329,035 | +1.29(+2.84%) |
Aug 30, 2017 | 45.19 | 46.23 | 45.00 | 45.50 | 631,392 | +0.29(+0.64%) |
Aug 29, 2017 | 44.56 | 45.48 | 44.00 | 45.21 | 773,274 | +0.05(+0.11%) |
Aug 28, 2017 | 45.57 | 46.18 | 44.76 | 45.16 | 634,830 | -0.27(-0.59%) |
Aug 25, 2017 | 45.31 | 46.19 | 44.96 | 45.43 | 830,764 | +0.07(+0.15%) |
Aug 24, 2017 | 47.82 | 49.69 | 45.03 | 45.36 | 1,500,267 | -1.38(-2.95%) |
Aug 23, 2017 | 48.05 | 48.05 | 46.19 | 46.74 | 1,386,685 | -1.59(-3.29%) |
Aug 22, 2017 | 48.35 | 50.08 | 47.86 | 48.33 | 665,835 | +0.08(+0.17%) |
Aug 21, 2017 | 49.90 | 49.90 | 46.70 | 48.25 | 1,302,083 | -1.66(-3.33%) |
Aug 18, 2017 | 49.33 | 50.75 | 49.02 | 49.91 | 1,872,571 | +0.26(+0.52%) |
Aug 17, 2017 | 50.87 | 52.16 | 49.47 | 49.65 | 1,134,669 | -1.35(-2.65%) |
Aug 16, 2017 | 52.62 | 52.87 | 50.88 | 51.00 | 1,072,788 | -1.18(-2.26%) |
Aug 15, 2017 | 56.13 | 56.35 | 52.12 | 52.18 | 1,928,468 | -4.74(-8.33%) |
Aug 14, 2017 | 56.00 | 57.28 | 55.88 | 56.92 | 828,412 | +0.92(+1.64%) |
Aug 11, 2017 | 55.75 | 57.37 | 55.22 | 56.00 | 825,013 | -0.05(-0.09%) |
Aug 10, 2017 | 56.94 | 57.42 | 54.98 | 56.05 | 984,646 | -1.28(-2.23%) |
Aug 09, 2017 | 56.19 | 57.79 | 56.09 | 57.33 | 774,370 | -0.01(-0.02%) |
Aug 08, 2017 | 58.75 | 59.04 | 55.46 | 57.34 | 976,325 | -1.26(-2.15%) |
Aug 07, 2017 | 57.18 | 59.61 | 56.71 | 58.60 | 1,642,999 | +1.68(+2.95%) |
Aug 04, 2017 | 59.00 | 59.56 | 56.92 | 56.92 | 3,071,657 | -2.08(-3.53%) |
Aug 03, 2017 | 60.00 | 60.43 | 58.51 | 59.00 | 1,368,236 | -1.69(-2.78%) |
Aug 02, 2017 | 62.65 | 63.09 | 60.44 | 60.69 | 1,098,984 | -2.42(-3.83%) |