Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.78 | 61.05 | 59.68 | 61.02 | 1,979,668 | +1.34(+2.25%) |
Oct 30, 2017 | 60.00 | 61.07 | 59.34 | 59.68 | 2,120,477 | -0.34(-0.57%) |
Oct 27, 2017 | 58.93 | 60.53 | 58.14 | 60.02 | 2,338,903 | +0.98(+1.66%) |
Oct 26, 2017 | 58.44 | 59.99 | 57.11 | 59.04 | 4,055,811 | +1.25(+2.16%) |
Oct 25, 2017 | 53.65 | 57.93 | 53.25 | 57.79 | 6,919,797 | +5.81(+11.18%) |
Oct 24, 2017 | 51.63 | 52.23 | 51.24 | 51.98 | 2,297,788 | +0.54(+1.05%) |
Oct 23, 2017 | 52.80 | 52.90 | 51.32 | 51.44 | 1,974,987 | -0.90(-1.72%) |
Oct 20, 2017 | 52.34 | 53.11 | 51.43 | 52.34 | 1,809,954 | +0.57(+1.10%) |
Oct 19, 2017 | 51.36 | 52.08 | 51.17 | 51.77 | 969,991 | -0.23(-0.44%) |
Oct 18, 2017 | 51.38 | 52.24 | 51.35 | 52.00 | 1,097,834 | +0.49(+0.95%) |
Oct 17, 2017 | 51.21 | 51.78 | 50.95 | 51.51 | 499,402 | +0.37(+0.72%) |
Oct 16, 2017 | 51.85 | 51.88 | 50.26 | 51.14 | 1,234,617 | -0.47(-0.91%) |
Oct 13, 2017 | 50.33 | 52.32 | 50.12 | 51.61 | 2,048,914 | -0.55(-1.05%) |
Oct 12, 2017 | 51.90 | 52.21 | 51.72 | 52.16 | 809,163 | +0.18(+0.35%) |
Oct 11, 2017 | 52.27 | 52.51 | 51.85 | 51.98 | 547,077 | -0.21(-0.40%) |
Oct 10, 2017 | 51.67 | 52.49 | 51.49 | 52.19 | 1,364,333 | +0.91(+1.77%) |
Oct 09, 2017 | 51.54 | 51.76 | 51.09 | 51.28 | 1,123,066 | -0.01(-0.02%) |
Oct 06, 2017 | 51.65 | 51.90 | 50.85 | 51.29 | 2,330,002 | -0.69(-1.33%) |
Oct 05, 2017 | 53.12 | 53.43 | 51.69 | 51.98 | 2,300,285 | -2.12(-3.92%) |
Oct 04, 2017 | 54.23 | 54.34 | 53.62 | 54.10 | 803,761 | -0.13(-0.24%) |
Oct 03, 2017 | 53.57 | 54.62 | 53.30 | 54.23 | 1,180,090 | +0.56(+1.04%) |
Oct 02, 2017 | 52.66 | 53.70 | 52.30 | 53.67 | 1,666,809 | +1.01(+1.92%) |
Sep 29, 2017 | 51.98 | 52.71 | 51.87 | 52.66 | 1,844,488 | +0.88(+1.70%) |
Sep 28, 2017 | 51.37 | 51.99 | 50.97 | 51.78 | 587,580 | +0.17(+0.33%) |
Sep 27, 2017 | 51.90 | 51.61 | 1,632,426 | +0.87(+1.71%) | ||
Sep 26, 2017 | 51.82 | 52.12 | 50.10 | 50.74 | 2,005,291 | -0.95(-1.84%) |
Sep 25, 2017 | 51.37 | 51.78 | 50.75 | 51.69 | 1,374,828 | +0.00(+0.00%) |
Sep 22, 2017 | 50.36 | 53.03 | 49.60 | 51.69 | 3,520,085 | -1.82(-3.40%) |
Sep 21, 2017 | 53.29 | 53.72 | 52.60 | 53.51 | 1,065,823 | +0.32(+0.60%) |
Sep 20, 2017 | 54.32 | 54.32 | 52.55 | 53.19 | 1,531,950 | -1.16(-2.13%) |
Sep 19, 2017 | 53.00 | 54.38 | 52.99 | 54.35 | 1,729,937 | +1.35(+2.55%) |
Sep 18, 2017 | 53.68 | 54.19 | 52.15 | 53.00 | 3,444,233 | -0.56(-1.05%) |
Sep 15, 2017 | 54.98 | 55.19 | 53.47 | 53.56 | 3,166,959 | -1.42(-2.58%) |
Sep 14, 2017 | 56.13 | 56.18 | 54.69 | 54.98 | 3,228,726 | -1.20(-2.14%) |
Sep 13, 2017 | 56.24 | 57.49 | 55.88 | 56.18 | 3,265,043 | +0.14(+0.25%) |
Sep 12, 2017 | 56.41 | 57.00 | 55.82 | 56.04 | 2,325,434 | -0.36(-0.64%) |
Sep 11, 2017 | 56.00 | 56.84 | 55.51 | 56.40 | 2,824,666 | +0.32(+0.57%) |
Sep 08, 2017 | 57.00 | 57.16 | 55.98 | 56.08 | 1,412,810 | -1.00(-1.75%) |
Sep 07, 2017 | 56.69 | 57.61 | 56.59 | 57.08 | 1,097,930 | +0.33(+0.58%) |
Sep 06, 2017 | 56.66 | 57.03 | 55.96 | 56.75 | 1,162,477 | +0.45(+0.80%) |
Sep 05, 2017 | 55.91 | 57.29 | 55.80 | 56.30 | 1,559,314 | +0.24(+0.43%) |
Sep 01, 2017 | 57.09 | 57.28 | 55.84 | 56.06 | 1,224,601 | -1.03(-1.80%) |
Aug 31, 2017 | 56.82 | 57.22 | 56.05 | 57.09 | 1,540,168 | +0.80(+1.42%) |
Aug 30, 2017 | 54.61 | 56.46 | 54.57 | 56.29 | 1,497,297 | +1.58(+2.89%) |
Aug 29, 2017 | 53.51 | 55.24 | 53.38 | 54.71 | 1,093,799 | +0.58(+1.07%) |
Aug 28, 2017 | 54.34 | 54.60 | 53.85 | 54.13 | 1,389,433 | -0.02(-0.04%) |
Aug 25, 2017 | 54.93 | 54.93 | 54.09 | 54.15 | 733,744 | -0.38(-0.70%) |
Aug 24, 2017 | 55.62 | 55.69 | 54.39 | 54.53 | 1,147,693 | -0.05(-0.09%) |
Aug 23, 2017 | 54.81 | 54.90 | 54.30 | 54.58 | 961,117 | -0.35(-0.64%) |
Aug 22, 2017 | 54.50 | 54.97 | 54.09 | 54.93 | 1,272,960 | +0.57(+1.05%) |
Aug 21, 2017 | 54.01 | 54.57 | 53.67 | 54.36 | 871,821 | +0.49(+0.91%) |
Aug 18, 2017 | 53.31 | 54.10 | 53.23 | 53.87 | 1,087,868 | +0.31(+0.58%) |
Aug 17, 2017 | 54.65 | 54.82 | 53.44 | 53.56 | 944,244 | -1.09(-1.99%) |
Aug 16, 2017 | 54.85 | 55.68 | 54.26 | 54.65 | 902,832 | +0.30(+0.55%) |
Aug 15, 2017 | 54.43 | 54.73 | 53.70 | 54.35 | 1,020,314 | -0.07(-0.13%) |
Aug 14, 2017 | 54.98 | 55.25 | 53.84 | 54.42 | 1,224,025 | -0.04(-0.07%) |
Aug 11, 2017 | 53.98 | 54.62 | 53.31 | 54.46 | 1,999,455 | +0.29(+0.54%) |
Aug 10, 2017 | 55.59 | 55.63 | 54.00 | 54.17 | 1,365,066 | -1.65(-2.96%) |
Aug 09, 2017 | 55.50 | 55.82 | 54.87 | 55.82 | 2,014,047 | -0.27(-0.48%) |
Aug 08, 2017 | 56.50 | 56.98 | 54.47 | 56.09 | 2,925,369 | -0.87(-1.53%) |
Aug 07, 2017 | 54.18 | 57.26 | 53.86 | 56.96 | 5,710,996 | +4.34(+8.25%) |
Aug 04, 2017 | 47.70 | 53.36 | 47.70 | 52.62 | 7,443,127 | +4.37(+9.06%) |
Aug 03, 2017 | 46.71 | 48.58 | 46.34 | 48.25 | 4,343,163 | +1.59(+3.41%) |
Aug 02, 2017 | 47.38 | 47.48 | 45.89 | 46.66 | 2,303,079 | -0.56(-1.19%) |