Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.10 | 66.10 | 65.20 | 65.70 | 111,328 | -0.20(-0.30%) |
Oct 30, 2017 | 67.00 | 67.20 | 65.55 | 65.90 | 144,013 | -1.10(-1.64%) |
Oct 27, 2017 | 66.15 | 67.35 | 65.70 | 67.00 | 158,514 | +0.60(+0.90%) |
Oct 26, 2017 | 68.65 | 69.18 | 66.35 | 66.40 | 300,139 | -2.30(-3.35%) |
Oct 25, 2017 | 65.50 | 71.00 | 64.85 | 68.70 | 573,271 | +6.75(+10.90%) |
Oct 24, 2017 | 61.35 | 62.45 | 60.35 | 61.95 | 163,700 | +0.90(+1.47%) |
Oct 23, 2017 | 61.00 | 61.15 | 60.20 | 61.05 | 67,787 | +0.35(+0.58%) |
Oct 20, 2017 | 61.00 | 61.25 | 60.55 | 60.70 | 65,999 | +0.05(+0.08%) |
Oct 19, 2017 | 60.55 | 61.35 | 60.38 | 60.65 | 63,355 | -0.20(-0.33%) |
Oct 18, 2017 | 61.25 | 61.35 | 60.30 | 60.85 | 75,763 | -0.30(-0.49%) |
Oct 17, 2017 | 61.65 | 61.70 | 60.70 | 61.15 | 83,488 | -0.70(-1.13%) |
Oct 16, 2017 | 61.15 | 61.95 | 60.80 | 61.85 | 73,800 | +0.90(+1.48%) |
Oct 13, 2017 | 61.65 | 61.65 | 60.25 | 60.95 | 74,371 | -0.35(-0.57%) |
Oct 12, 2017 | 60.60 | 61.65 | 60.05 | 61.30 | 108,990 | +0.70(+1.16%) |
Oct 11, 2017 | 60.65 | 60.95 | 60.35 | 60.60 | 83,627 | +0.00(+0.00%) |
Oct 10, 2017 | 59.55 | 60.60 | 59.50 | 60.60 | 147,290 | +1.25(+2.11%) |
Oct 09, 2017 | 59.10 | 59.65 | 58.95 | 59.35 | 95,818 | +0.35(+0.59%) |
Oct 06, 2017 | 58.00 | 59.10 | 57.85 | 59.00 | 87,087 | +0.95(+1.64%) |
Oct 05, 2017 | 57.90 | 58.65 | 57.75 | 58.05 | 63,001 | +0.20(+0.35%) |
Oct 04, 2017 | 57.80 | 58.35 | 57.50 | 57.85 | 79,952 | -0.15(-0.26%) |
Oct 03, 2017 | 57.80 | 58.05 | 56.80 | 58.00 | 82,928 | +0.40(+0.69%) |
Oct 02, 2017 | 57.75 | 57.80 | 56.25 | 57.60 | 114,873 | -0.10(-0.17%) |
Sep 29, 2017 | 57.65 | 58.35 | 57.35 | 57.70 | 82,657 | +0.10(+0.17%) |
Sep 28, 2017 | 57.60 | 57.90 | 57.35 | 57.60 | 34,684 | -0.05(-0.09%) |
Sep 27, 2017 | 57.65 | 57.90 | 57.30 | 57.65 | 93,823 | +0.10(+0.17%) |
Sep 26, 2017 | 56.45 | 57.75 | 56.31 | 57.55 | 109,357 | +1.20(+2.13%) |
Sep 25, 2017 | 56.65 | 56.90 | 56.10 | 56.35 | 45,176 | -0.20(-0.35%) |
Sep 22, 2017 | 55.85 | 57.30 | 55.85 | 56.55 | 84,217 | +0.80(+1.43%) |
Sep 21, 2017 | 57.25 | 57.25 | 55.50 | 55.75 | 96,484 | -1.40(-2.45%) |
Sep 20, 2017 | 57.20 | 57.70 | 56.80 | 57.15 | 77,337 | -0.20(-0.35%) |
Sep 19, 2017 | 57.65 | 57.80 | 57.05 | 57.35 | 64,404 | -0.30(-0.52%) |
Sep 18, 2017 | 57.05 | 57.95 | 56.95 | 57.65 | 86,800 | +0.65(+1.14%) |
Sep 15, 2017 | 57.50 | 57.50 | 56.85 | 57.00 | 185,419 | -0.35(-0.61%) |
Sep 14, 2017 | 57.10 | 57.70 | 57.10 | 57.35 | 121,203 | +0.20(+0.35%) |
Sep 13, 2017 | 57.80 | 58.00 | 57.10 | 57.15 | 94,521 | -0.65(-1.12%) |
Sep 12, 2017 | 58.20 | 58.60 | 57.70 | 57.80 | 104,802 | -0.50(-0.86%) |
Sep 11, 2017 | 58.15 | 58.75 | 57.80 | 58.30 | 159,521 | +0.40(+0.69%) |
Sep 08, 2017 | 58.35 | 58.75 | 57.55 | 57.90 | 103,369 | -0.50(-0.86%) |
Sep 07, 2017 | 58.25 | 58.80 | 57.94 | 58.40 | 88,408 | +0.15(+0.26%) |
Sep 06, 2017 | 58.45 | 57.80 | 58.25 | 140,243 | +0.45(+0.78%) | |
Sep 05, 2017 | 58.80 | 58.90 | 57.62 | 57.80 | 169,104 | -1.00(-1.70%) |
Sep 01, 2017 | 59.30 | 59.30 | 58.50 | 58.80 | 78,273 | -0.40(-0.68%) |
Aug 31, 2017 | 59.40 | 60.25 | 59.05 | 59.20 | 128,915 | -0.25(-0.42%) |
Aug 30, 2017 | 59.00 | 59.75 | 58.40 | 59.45 | 188,508 | +0.40(+0.68%) |
Aug 29, 2017 | 59.30 | 59.40 | 58.80 | 59.05 | 66,862 | -0.50(-0.84%) |
Aug 28, 2017 | 59.60 | 60.00 | 59.00 | 59.55 | 122,037 | +0.10(+0.17%) |
Aug 25, 2017 | 59.10 | 60.00 | 59.05 | 59.45 | 126,918 | +0.45(+0.76%) |
Aug 24, 2017 | 58.40 | 59.65 | 57.95 | 59.00 | 110,064 | +0.60(+1.03%) |
Aug 23, 2017 | 58.50 | 59.40 | 57.88 | 58.40 | 161,856 | -0.20(-0.34%) |
Aug 22, 2017 | 57.50 | 59.00 | 57.45 | 58.60 | 178,887 | +1.20(+2.09%) |
Aug 21, 2017 | 56.80 | 57.95 | 56.80 | 57.40 | 132,810 | +0.85(+1.50%) |
Aug 18, 2017 | 55.55 | 56.95 | 55.55 | 56.55 | 80,875 | +0.60(+1.07%) |
Aug 17, 2017 | 55.95 | 56.85 | 55.85 | 55.95 | 117,414 | -0.20(-0.36%) |
Aug 16, 2017 | 54.90 | 56.40 | 54.90 | 56.15 | 117,581 | +1.15(+2.09%) |
Aug 15, 2017 | 54.50 | 55.75 | 52.80 | 55.00 | 289,689 | +0.60(+1.10%) |
Aug 14, 2017 | 59.30 | 59.95 | 53.15 | 54.40 | 665,388 | -4.40(-7.48%) |
Aug 11, 2017 | 57.70 | 59.40 | 57.40 | 58.80 | 120,279 | +0.75(+1.29%) |
Aug 10, 2017 | 57.70 | 58.25 | 57.10 | 58.05 | 117,285 | +0.15(+0.26%) |
Aug 09, 2017 | 57.35 | 58.15 | 56.90 | 57.90 | 108,937 | +0.40(+0.70%) |
Aug 08, 2017 | 57.35 | 58.10 | 57.05 | 57.50 | 86,279 | +0.20(+0.35%) |
Aug 07, 2017 | 56.70 | 57.70 | 56.25 | 57.30 | 104,633 | +0.55(+0.97%) |
Aug 04, 2017 | 56.15 | 57.05 | 55.70 | 56.75 | 101,896 | +0.70(+1.25%) |
Aug 03, 2017 | 56.80 | 57.25 | 56.05 | 56.05 | 100,374 | -0.80(-1.41%) |
Aug 02, 2017 | 56.55 | 57.40 | 56.09 | 56.85 | 175,884 | +0.25(+0.44%) |