Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.25 | 52.16 | 50.03 | 51.57 | 906,088 | +0.48(+0.95%) |
Oct 30, 2017 | 50.90 | 52.19 | 50.82 | 51.09 | 664,772 | +0.02(+0.04%) |
Oct 27, 2017 | 50.42 | 51.54 | 49.03 | 51.07 | 646,915 | +0.93(+1.86%) |
Oct 26, 2017 | 51.59 | 51.59 | 49.62 | 50.14 | 1,099,704 | -1.22(-2.37%) |
Oct 25, 2017 | 52.84 | 53.49 | 50.76 | 51.36 | 680,561 | -1.26(-2.40%) |
Oct 24, 2017 | 53.79 | 53.95 | 52.39 | 52.62 | 626,692 | -0.72(-1.34%) |
Oct 23, 2017 | 53.31 | 53.81 | 52.47 | 53.34 | 501,263 | +0.30(+0.57%) |
Oct 20, 2017 | 54.08 | 54.50 | 52.96 | 53.04 | 872,801 | -0.83(-1.53%) |
Oct 19, 2017 | 52.34 | 53.86 | 50.39 | 53.86 | 1,233,134 | -0.04(-0.07%) |
Oct 18, 2017 | 52.67 | 54.27 | 52.48 | 53.90 | 1,496,645 | +1.78(+3.42%) |
Oct 17, 2017 | 54.13 | 54.66 | 51.93 | 52.11 | 1,000,085 | -2.53(-4.63%) |
Oct 16, 2017 | 54.62 | 54.78 | 53.56 | 54.64 | 1,076,838 | +0.42(+0.78%) |
Oct 13, 2017 | 52.50 | 54.71 | 52.50 | 54.22 | 972,796 | +1.86(+3.55%) |
Oct 12, 2017 | 55.38 | 55.61 | 51.71 | 52.36 | 1,521,868 | -3.08(-5.55%) |
Oct 11, 2017 | 55.48 | 56.22 | 55.29 | 55.44 | 840,331 | -0.23(-0.42%) |
Oct 10, 2017 | 55.31 | 56.09 | 54.98 | 55.67 | 1,067,962 | +0.49(+0.89%) |
Oct 09, 2017 | 55.26 | 55.74 | 54.55 | 55.18 | 1,117,137 | +0.10(+0.18%) |
Oct 06, 2017 | 55.13 | 55.60 | 54.26 | 55.08 | 1,394,070 | -0.42(-0.76%) |
Oct 05, 2017 | 55.10 | 55.68 | 54.00 | 55.50 | 850,952 | +0.40(+0.73%) |
Oct 04, 2017 | 52.33 | 55.21 | 52.26 | 55.10 | 1,161,777 | +2.84(+5.44%) |
Oct 03, 2017 | 52.26 | 52.82 | 51.38 | 52.26 | 1,993,943 | +0.90(+1.75%) |
Oct 02, 2017 | 53.72 | 53.88 | 51.12 | 51.36 | 1,900,434 | -2.52(-4.68%) |
Sep 29, 2017 | 54.56 | 56.66 | 53.12 | 53.88 | 1,390,297 | -0.80(-1.46%) |
Sep 28, 2017 | 52.17 | 55.09 | 51.75 | 54.68 | 3,532,427 | -2.43(-4.26%) |
Sep 27, 2017 | 57.84 | 58.82 | 56.77 | 57.11 | 676,599 | -0.27(-0.47%) |
Sep 26, 2017 | 56.95 | 58.15 | 56.69 | 57.38 | 975,242 | +0.72(+1.27%) |
Sep 25, 2017 | 57.12 | 57.35 | 55.53 | 56.66 | 1,292,051 | -0.89(-1.54%) |
Sep 22, 2017 | 56.41 | 57.84 | 55.61 | 57.55 | 824,373 | +0.97(+1.71%) |
Sep 21, 2017 | 59.11 | 59.22 | 55.49 | 56.58 | 1,211,199 | -2.60(-4.39%) |
Sep 20, 2017 | 59.59 | 59.65 | 58.76 | 59.18 | 751,438 | -0.48(-0.80%) |
Sep 19, 2017 | 59.61 | 59.73 | 58.71 | 59.65 | 823,751 | +0.15(+0.26%) |
Sep 18, 2017 | 59.19 | 60.46 | 58.60 | 59.50 | 960,607 | +0.47(+0.79%) |
Sep 15, 2017 | 58.78 | 59.55 | 58.59 | 59.04 | 1,573,481 | +0.52(+0.89%) |
Sep 14, 2017 | 59.86 | 59.95 | 58.47 | 58.52 | 805,368 | -1.61(-2.68%) |
Sep 13, 2017 | 59.14 | 60.52 | 58.91 | 60.13 | 1,757,806 | +0.95(+1.61%) |
Sep 12, 2017 | 59.30 | 59.40 | 57.80 | 59.18 | 709,722 | -0.18(-0.30%) |
Sep 11, 2017 | 59.18 | 59.99 | 58.75 | 59.36 | 1,126,698 | +0.66(+1.13%) |
Sep 08, 2017 | 59.19 | 59.84 | 58.57 | 58.70 | 965,456 | -0.50(-0.85%) |
Sep 07, 2017 | 58.65 | 59.20 | 58.35 | 59.20 | 943,382 | +0.74(+1.26%) |
Sep 06, 2017 | 58.29 | 58.98 | 57.18 | 58.46 | 595,841 | +0.16(+0.28%) |
Sep 05, 2017 | 58.35 | 58.52 | 56.90 | 58.30 | 842,621 | -0.29(-0.49%) |
Sep 01, 2017 | 57.64 | 59.19 | 57.64 | 58.59 | 828,201 | +0.95(+1.65%) |
Aug 31, 2017 | 57.88 | 58.06 | 57.07 | 57.64 | 1,013,752 | -0.13(-0.22%) |
Aug 30, 2017 | 57.47 | 57.83 | 56.50 | 57.76 | 1,064,395 | +0.32(+0.56%) |
Aug 29, 2017 | 55.69 | 58.02 | 55.32 | 57.44 | 780,047 | +0.78(+1.38%) |
Aug 28, 2017 | 57.40 | 57.40 | 55.31 | 56.66 | 867,721 | -0.47(-0.82%) |
Aug 25, 2017 | 58.96 | 59.18 | 57.13 | 57.13 | 1,075,120 | -1.61(-2.75%) |
Aug 24, 2017 | 59.00 | 59.55 | 58.38 | 58.74 | 1,505,070 | +0.22(+0.38%) |
Aug 23, 2017 | 59.04 | 59.31 | 57.31 | 58.52 | 1,540,468 | -0.91(-1.52%) |
Aug 22, 2017 | 58.46 | 60.70 | 58.09 | 59.42 | 1,427,906 | +0.96(+1.64%) |
Aug 21, 2017 | 57.64 | 59.01 | 56.55 | 58.46 | 2,088,242 | +0.70(+1.21%) |
Aug 18, 2017 | 57.01 | 58.40 | 56.53 | 57.76 | 1,300,950 | +0.76(+1.34%) |
Aug 17, 2017 | 58.05 | 58.05 | 56.68 | 57.00 | 1,268,620 | -1.26(-2.16%) |
Aug 16, 2017 | 56.50 | 59.16 | 56.45 | 58.26 | 1,696,482 | +2.04(+3.64%) |
Aug 15, 2017 | 55.98 | 56.41 | 55.06 | 56.21 | 1,391,035 | -0.06(-0.11%) |
Aug 14, 2017 | 55.29 | 56.66 | 54.42 | 56.27 | 2,214,154 | +1.10(+2.00%) |
Aug 11, 2017 | 50.08 | 55.78 | 49.92 | 55.17 | 3,493,705 | +4.54(+8.96%) |
Aug 10, 2017 | 48.45 | 50.75 | 48.12 | 50.63 | 1,991,232 | +1.67(+3.41%) |
Aug 09, 2017 | 47.74 | 48.97 | 46.45 | 48.97 | 4,947,955 | +4.04(+8.98%) |
Aug 08, 2017 | 44.70 | 45.83 | 43.84 | 44.93 | 2,224,643 | +0.54(+1.21%) |
Aug 07, 2017 | 43.22 | 44.75 | 43.17 | 44.39 | 1,259,727 | +1.51(+3.51%) |
Aug 04, 2017 | 43.59 | 44.09 | 42.27 | 42.88 | 709,729 | -0.57(-1.30%) |
Aug 03, 2017 | 43.08 | 44.01 | 43.08 | 43.45 | 824,379 | +0.52(+1.21%) |
Aug 02, 2017 | 43.99 | 44.12 | 42.49 | 42.93 | 346,263 | -1.02(-2.33%) |