Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.50 | 56.37 | 55.21 | 55.25 | 649,204 | -0.21(-0.38%) |
Oct 30, 2017 | 55.43 | 55.66 | 54.86 | 55.46 | 796,125 | +0.01(+0.02%) |
Oct 27, 2017 | 55.56 | 55.61 | 54.71 | 55.45 | 1,096,974 | -0.18(-0.32%) |
Oct 26, 2017 | 55.82 | 56.71 | 55.11 | 55.63 | 675,095 | -0.17(-0.30%) |
Oct 25, 2017 | 56.59 | 56.81 | 55.68 | 55.80 | 623,256 | -0.81(-1.43%) |
Oct 24, 2017 | 57.38 | 57.62 | 56.49 | 56.61 | 794,081 | -0.39(-0.68%) |
Oct 23, 2017 | 57.69 | 58.07 | 56.96 | 57.00 | 680,074 | -0.49(-0.85%) |
Oct 20, 2017 | 57.56 | 57.65 | 56.97 | 57.49 | 688,208 | +0.46(+0.81%) |
Oct 19, 2017 | 56.32 | 57.06 | 56.13 | 57.03 | 606,573 | +0.27(+0.48%) |
Oct 18, 2017 | 56.76 | 57.17 | 56.08 | 56.76 | 642,416 | +0.29(+0.51%) |
Oct 17, 2017 | 55.22 | 56.61 | 55.22 | 56.47 | 667,175 | +1.17(+2.12%) |
Oct 16, 2017 | 55.60 | 55.90 | 54.97 | 55.30 | 743,836 | +0.02(+0.04%) |
Oct 13, 2017 | 55.00 | 56.12 | 54.93 | 55.28 | 822,806 | +0.29(+0.53%) |
Oct 12, 2017 | 56.00 | 56.00 | 54.28 | 54.99 | 878,797 | -0.99(-1.77%) |
Oct 11, 2017 | 56.35 | 56.66 | 55.78 | 55.98 | 577,464 | -0.21(-0.37%) |
Oct 10, 2017 | 56.81 | 57.20 | 56.03 | 56.19 | 802,595 | -0.20(-0.35%) |
Oct 09, 2017 | 57.28 | 57.40 | 56.21 | 56.39 | 957,730 | -0.89(-1.55%) |
Oct 06, 2017 | 55.36 | 57.65 | 55.09 | 57.28 | 2,017,304 | +1.87(+3.37%) |
Oct 05, 2017 | 55.23 | 55.41 | 54.19 | 55.41 | 1,108,344 | +0.87(+1.60%) |
Oct 04, 2017 | 55.34 | 55.57 | 54.39 | 54.54 | 640,461 | -1.00(-1.80%) |
Oct 03, 2017 | 55.01 | 55.56 | 54.80 | 55.54 | 481,948 | +0.59(+1.07%) |
Oct 02, 2017 | 55.27 | 55.37 | 54.68 | 54.95 | 887,600 | +0.07(+0.13%) |
Sep 29, 2017 | 54.95 | 55.58 | 54.77 | 54.88 | 657,402 | +0.22(+0.40%) |
Sep 28, 2017 | 54.34 | 55.11 | 53.99 | 54.66 | 574,987 | +0.31(+0.57%) |
Sep 27, 2017 | 54.47 | 54.35 | 835,673 | +1.36(+2.57%) | ||
Sep 26, 2017 | 52.32 | 53.26 | 52.09 | 52.99 | 814,998 | +0.66(+1.26%) |
Sep 25, 2017 | 50.36 | 52.46 | 50.36 | 52.33 | 1,061,738 | +1.96(+3.89%) |
Sep 22, 2017 | 49.50 | 50.41 | 49.50 | 50.37 | 378,892 | +0.90(+1.82%) |
Sep 21, 2017 | 50.18 | 50.47 | 49.40 | 49.47 | 290,472 | -0.62(-1.24%) |
Sep 20, 2017 | 49.37 | 50.32 | 48.91 | 50.09 | 475,542 | +0.62(+1.25%) |
Sep 19, 2017 | 49.67 | 49.96 | 48.73 | 49.47 | 594,797 | +0.04(+0.08%) |
Sep 18, 2017 | 49.90 | 50.33 | 49.31 | 49.43 | 370,428 | -0.16(-0.32%) |
Sep 15, 2017 | 49.74 | 50.01 | 49.26 | 49.59 | 647,268 | -0.04(-0.08%) |
Sep 14, 2017 | 50.46 | 50.46 | 49.54 | 49.63 | 402,872 | -0.84(-1.66%) |
Sep 13, 2017 | 50.38 | 50.70 | 50.06 | 50.47 | 555,947 | +0.15(+0.30%) |
Sep 12, 2017 | 50.10 | 50.52 | 49.70 | 50.32 | 558,568 | +0.36(+0.72%) |
Sep 11, 2017 | 49.57 | 50.00 | 49.50 | 49.96 | 735,377 | +0.68(+1.38%) |
Sep 08, 2017 | 49.38 | 49.77 | 49.13 | 49.28 | 632,803 | -0.16(-0.32%) |
Sep 07, 2017 | 49.23 | 49.50 | 48.88 | 49.44 | 520,733 | +0.43(+0.88%) |
Sep 06, 2017 | 48.96 | 49.12 | 48.53 | 49.01 | 565,833 | +0.27(+0.55%) |
Sep 05, 2017 | 47.73 | 48.87 | 47.73 | 48.74 | 931,094 | +0.74(+1.54%) |
Sep 01, 2017 | 47.46 | 48.14 | 47.27 | 48.00 | 1,241,718 | +0.43(+0.90%) |
Aug 31, 2017 | 48.52 | 48.97 | 46.00 | 47.57 | 4,469,744 | -1.70(-3.45%) |
Aug 30, 2017 | 48.86 | 49.99 | 48.54 | 49.27 | 2,562,605 | +0.70(+1.44%) |
Aug 29, 2017 | 49.38 | 49.51 | 48.47 | 48.57 | 1,278,290 | -1.16(-2.33%) |
Aug 28, 2017 | 50.41 | 50.78 | 49.23 | 49.73 | 1,219,168 | -0.61(-1.21%) |
Aug 25, 2017 | 50.41 | 49.27 | 50.34 | 923,694 | +0.20(+0.40%) | |
Aug 24, 2017 | 50.67 | 51.74 | 49.68 | 50.14 | 1,160,652 | +0.32(+0.64%) |
Aug 23, 2017 | 48.83 | 50.00 | 48.22 | 49.82 | 695,004 | +1.09(+2.24%) |
Aug 22, 2017 | 48.80 | 49.28 | 48.33 | 48.73 | 716,423 | +0.13(+0.27%) |
Aug 21, 2017 | 47.22 | 48.80 | 47.15 | 48.60 | 1,148,681 | +1.47(+3.12%) |
Aug 18, 2017 | 47.50 | 47.70 | 47.06 | 47.13 | 764,385 | -0.72(-1.50%) |
Aug 17, 2017 | 47.90 | 48.05 | 47.16 | 47.85 | 881,401 | -0.05(-0.10%) |
Aug 16, 2017 | 48.15 | 48.40 | 47.78 | 47.90 | 987,986 | +0.15(+0.31%) |
Aug 15, 2017 | 50.05 | 50.05 | 47.67 | 47.75 | 970,790 | -2.02(-4.06%) |
Aug 14, 2017 | 48.94 | 49.85 | 48.68 | 49.77 | 452,695 | +1.27(+2.62%) |
Aug 11, 2017 | 48.28 | 48.80 | 47.79 | 48.50 | 340,674 | +0.21(+0.43%) |
Aug 10, 2017 | 48.99 | 49.18 | 48.20 | 48.29 | 485,224 | -0.96(-1.95%) |
Aug 09, 2017 | 49.19 | 49.81 | 48.40 | 49.25 | 615,034 | -0.45(-0.91%) |
Aug 08, 2017 | 50.27 | 51.52 | 49.41 | 49.70 | 897,203 | -0.57(-1.13%) |
Aug 07, 2017 | 50.02 | 51.20 | 49.83 | 50.27 | 859,812 | +0.30(+0.60%) |
Aug 04, 2017 | 50.74 | 49.15 | 49.97 | 884,100 | +0.66(+1.34%) | |
Aug 03, 2017 | 49.52 | 50.07 | 48.65 | 49.31 | 511,411 | -0.06(-0.12%) |
Aug 02, 2017 | 49.36 | 49.80 | 48.87 | 49.37 | 854,977 | -0.02(-0.04%) |