Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.89 | 75.15 | 73.06 | 73.74 | 331,923 | -0.05(-0.06%) |
Oct 30, 2017 | 73.18 | 74.43 | 72.05 | 73.79 | 340,319 | +0.15(+0.20%) |
Oct 27, 2017 | 74.43 | 75.95 | 73.55 | 73.64 | 612,191 | -0.25(-0.34%) |
Oct 26, 2017 | 70.38 | 74.70 | 68.93 | 73.89 | 1,271,206 | +7.75(+11.72%) |
Oct 25, 2017 | 65.56 | 67.05 | 64.47 | 66.14 | 548,968 | -0.10(-0.16%) |
Oct 24, 2017 | 65.18 | 66.67 | 64.41 | 66.24 | 214,497 | +1.45(+2.25%) |
Oct 23, 2017 | 65.24 | 65.24 | 64.28 | 64.79 | 181,353 | -0.57(-0.88%) |
Oct 20, 2017 | 65.43 | 65.74 | 64.74 | 65.36 | 189,261 | +0.39(+0.61%) |
Oct 19, 2017 | 65.56 | 65.56 | 64.31 | 64.97 | 165,832 | -0.89(-1.35%) |
Oct 18, 2017 | 66.01 | 67.05 | 65.34 | 65.86 | 150,127 | -0.05(-0.07%) |
Oct 17, 2017 | 65.05 | 66.29 | 64.74 | 65.90 | 156,491 | +0.73(+1.12%) |
Oct 16, 2017 | 65.35 | 65.91 | 64.61 | 65.17 | 133,694 | -0.04(-0.06%) |
Oct 13, 2017 | 65.44 | 66.16 | 64.95 | 65.21 | 146,457 | -0.13(-0.20%) |
Oct 12, 2017 | 66.18 | 66.18 | 64.46 | 65.34 | 312,948 | -0.78(-1.18%) |
Oct 11, 2017 | 67.72 | 67.72 | 65.86 | 66.12 | 180,777 | -1.50(-2.22%) |
Oct 10, 2017 | 66.86 | 67.62 | 66.43 | 67.62 | 192,387 | +1.15(+1.74%) |
Oct 09, 2017 | 67.31 | 67.94 | 66.30 | 66.47 | 189,539 | -0.84(-1.25%) |
Oct 06, 2017 | 67.74 | 68.61 | 66.80 | 67.31 | 296,687 | -0.90(-1.32%) |
Oct 05, 2017 | 68.97 | 69.09 | 67.49 | 68.21 | 328,486 | -0.87(-1.26%) |
Oct 04, 2017 | 69.46 | 70.28 | 68.37 | 69.09 | 221,517 | -0.33(-0.47%) |
Oct 03, 2017 | 69.83 | 70.78 | 68.98 | 69.41 | 445,153 | +0.40(+0.58%) |
Oct 02, 2017 | 68.09 | 69.17 | 66.64 | 69.01 | 443,579 | +1.00(+1.48%) |
Sep 29, 2017 | 67.60 | 68.18 | 65.89 | 68.01 | 561,492 | +0.38(+0.57%) |
Sep 28, 2017 | 67.34 | 67.85 | 65.75 | 67.62 | 378,260 | -0.14(-0.21%) |
Sep 27, 2017 | 67.70 | 68.31 | 66.66 | 67.76 | 849,722 | +0.39(+0.59%) |
Sep 26, 2017 | 65.43 | 67.66 | 65.43 | 67.37 | 584,673 | +2.03(+3.10%) |
Sep 25, 2017 | 64.78 | 66.23 | 64.51 | 65.34 | 341,021 | +0.26(+0.40%) |
Sep 22, 2017 | 63.10 | 65.54 | 63.10 | 65.08 | 316,738 | +2.28(+3.63%) |
Sep 21, 2017 | 62.57 | 63.14 | 61.95 | 62.80 | 378,986 | +0.69(+1.12%) |
Sep 20, 2017 | 62.19 | 62.60 | 61.17 | 62.10 | 127,055 | -0.12(-0.20%) |
Sep 19, 2017 | 61.01 | 62.35 | 60.72 | 62.23 | 250,711 | +1.51(+2.49%) |
Sep 18, 2017 | 62.23 | 62.46 | 60.46 | 60.71 | 240,552 | -1.45(-2.34%) |
Sep 15, 2017 | 61.78 | 62.49 | 61.24 | 62.17 | 403,684 | +0.51(+0.82%) |
Sep 14, 2017 | 62.41 | 62.41 | 61.26 | 61.66 | 196,273 | -0.78(-1.25%) |
Sep 13, 2017 | 62.75 | 63.19 | 61.50 | 62.44 | 446,914 | -0.37(-0.58%) |
Sep 12, 2017 | 61.91 | 63.07 | 61.62 | 62.81 | 407,367 | +1.00(+1.63%) |
Sep 11, 2017 | 61.68 | 63.52 | 61.34 | 61.80 | 595,480 | +0.98(+1.60%) |
Sep 08, 2017 | 60.28 | 60.93 | 58.81 | 60.83 | 246,207 | +0.42(+0.70%) |
Sep 07, 2017 | 59.62 | 61.39 | 59.44 | 60.40 | 516,473 | +1.93(+3.31%) |
Sep 06, 2017 | 59.82 | 59.82 | 57.75 | 58.47 | 456,020 | -0.77(-1.30%) |
Sep 05, 2017 | 57.95 | 60.09 | 57.86 | 59.24 | 446,721 | +1.35(+2.33%) |
Sep 01, 2017 | 56.46 | 59.10 | 56.46 | 57.89 | 336,108 | +1.56(+2.77%) |
Aug 31, 2017 | 54.17 | 56.93 | 54.17 | 56.33 | 529,840 | +2.28(+4.22%) |
Aug 30, 2017 | 51.51 | 54.16 | 51.36 | 54.05 | 400,382 | +2.71(+5.28%) |
Aug 29, 2017 | 49.94 | 51.72 | 49.63 | 51.34 | 429,565 | +0.74(+1.46%) |
Aug 28, 2017 | 52.07 | 52.55 | 49.91 | 50.60 | 445,684 | -1.46(-2.80%) |
Aug 25, 2017 | 51.24 | 52.56 | 50.89 | 52.06 | 172,036 | +0.93(+1.81%) |
Aug 24, 2017 | 51.57 | 52.22 | 50.95 | 51.13 | 303,551 | +0.07(+0.13%) |
Aug 23, 2017 | 51.03 | 51.64 | 50.95 | 51.07 | 214,383 | -0.20(-0.38%) |
Aug 22, 2017 | 51.60 | 52.13 | 50.60 | 51.26 | 249,089 | -0.07(-0.15%) |
Aug 21, 2017 | 50.37 | 51.63 | 49.56 | 51.34 | 214,592 | +0.95(+1.89%) |
Aug 18, 2017 | 49.20 | 50.40 | 48.24 | 50.38 | 337,138 | +0.66(+1.33%) |
Aug 17, 2017 | 51.55 | 51.90 | 49.66 | 49.72 | 307,584 | -1.99(-3.85%) |
Aug 16, 2017 | 52.64 | 52.95 | 51.51 | 51.71 | 163,708 | -0.52(-1.00%) |
Aug 15, 2017 | 52.67 | 52.67 | 50.97 | 52.23 | 234,726 | -0.43(-0.82%) |
Aug 14, 2017 | 52.90 | 53.53 | 52.26 | 52.66 | 143,546 | +0.14(+0.27%) |
Aug 11, 2017 | 51.63 | 53.00 | 50.60 | 52.52 | 197,128 | -0.27(-0.51%) |
Aug 10, 2017 | 53.08 | 53.14 | 52.21 | 52.80 | 189,016 | -0.50(-0.93%) |
Aug 09, 2017 | 52.66 | 53.63 | 51.70 | 53.29 | 176,957 | +0.20(+0.37%) |
Aug 08, 2017 | 54.17 | 54.89 | 52.76 | 53.09 | 168,087 | -0.93(-1.71%) |
Aug 07, 2017 | 53.80 | 54.37 | 53.36 | 54.02 | 132,226 | +0.26(+0.49%) |
Aug 04, 2017 | 53.47 | 54.03 | 52.78 | 53.76 | 167,272 | +0.28(+0.52%) |
Aug 03, 2017 | 53.67 | 54.97 | 53.30 | 53.48 | 119,666 | -0.60(-1.11%) |
Aug 02, 2017 | 55.25 | 55.40 | 54.02 | 54.08 | 169,976 | -1.53(-2.76%) |