Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.18 | 57.34 | 55.06 | 56.24 | 1,460,846 | +3.40(+6.43%) |
Oct 30, 2017 | 53.22 | 53.57 | 52.12 | 52.84 | 464,990 | -0.37(-0.69%) |
Oct 27, 2017 | 52.91 | 53.26 | 51.72 | 53.20 | 436,684 | +0.21(+0.40%) |
Oct 26, 2017 | 54.40 | 54.96 | 52.70 | 52.99 | 464,807 | -1.44(-2.64%) |
Oct 25, 2017 | 55.54 | 55.56 | 54.31 | 54.43 | 313,851 | -0.70(-1.27%) |
Oct 24, 2017 | 54.42 | 55.54 | 54.42 | 55.13 | 312,514 | +0.53(+0.97%) |
Oct 23, 2017 | 55.52 | 55.97 | 54.52 | 54.60 | 498,794 | -0.91(-1.64%) |
Oct 20, 2017 | 55.79 | 55.79 | 55.18 | 55.51 | 378,565 | +0.31(+0.56%) |
Oct 19, 2017 | 53.47 | 55.51 | 52.85 | 55.20 | 492,115 | +1.55(+2.88%) |
Oct 18, 2017 | 53.68 | 53.98 | 52.79 | 53.65 | 447,608 | +0.03(+0.05%) |
Oct 17, 2017 | 52.34 | 53.90 | 52.34 | 53.62 | 554,506 | +1.20(+2.29%) |
Oct 16, 2017 | 51.20 | 52.57 | 51.04 | 52.42 | 385,049 | +1.36(+2.67%) |
Oct 13, 2017 | 51.84 | 52.10 | 50.74 | 51.06 | 622,409 | -0.95(-1.83%) |
Oct 12, 2017 | 51.55 | 52.28 | 51.55 | 52.01 | 397,922 | +0.04(+0.09%) |
Oct 11, 2017 | 52.34 | 52.73 | 51.85 | 51.97 | 287,279 | -0.42(-0.80%) |
Oct 10, 2017 | 52.28 | 52.76 | 51.82 | 52.39 | 514,763 | +0.61(+1.18%) |
Oct 09, 2017 | 52.54 | 53.09 | 51.39 | 51.78 | 551,028 | -0.57(-1.10%) |
Oct 06, 2017 | 53.48 | 53.48 | 52.32 | 52.35 | 498,381 | -1.36(-2.53%) |
Oct 05, 2017 | 53.10 | 54.59 | 53.09 | 53.71 | 301,593 | +0.65(+1.22%) |
Oct 04, 2017 | 53.76 | 53.78 | 52.47 | 53.06 | 340,235 | -0.51(-0.95%) |
Oct 03, 2017 | 53.85 | 54.19 | 52.51 | 53.57 | 515,120 | -0.29(-0.53%) |
Oct 02, 2017 | 52.71 | 54.29 | 52.70 | 53.86 | 343,005 | +1.07(+2.02%) |
Sep 29, 2017 | 53.20 | 53.95 | 52.48 | 52.79 | 438,552 | -0.32(-0.61%) |
Sep 28, 2017 | 54.17 | 54.41 | 52.87 | 53.12 | 323,689 | -1.06(-1.96%) |
Sep 27, 2017 | 54.49 | 54.90 | 53.82 | 54.18 | 479,000 | -0.16(-0.30%) |
Sep 26, 2017 | 53.56 | 54.67 | 53.24 | 54.34 | 484,427 | +0.49(+0.90%) |
Sep 25, 2017 | 52.51 | 54.40 | 52.38 | 53.85 | 571,008 | +1.49(+2.85%) |
Sep 22, 2017 | 52.22 | 52.77 | 52.03 | 52.36 | 646,907 | -0.29(-0.56%) |
Sep 21, 2017 | 53.25 | 53.66 | 52.36 | 52.65 | 537,711 | -0.99(-1.84%) |
Sep 20, 2017 | 53.60 | 54.75 | 53.07 | 53.64 | 479,968 | +0.26(+0.50%) |
Sep 19, 2017 | 54.30 | 54.64 | 52.98 | 53.37 | 549,859 | -1.26(-2.30%) |
Sep 18, 2017 | 55.49 | 55.57 | 54.41 | 54.63 | 334,563 | -0.78(-1.41%) |
Sep 15, 2017 | 56.68 | 56.99 | 55.21 | 55.41 | 490,296 | -1.23(-2.17%) |
Sep 14, 2017 | 56.16 | 56.99 | 55.56 | 56.64 | 417,843 | +0.68(+1.22%) |
Sep 13, 2017 | 55.31 | 57.06 | 55.31 | 55.96 | 533,258 | +0.73(+1.32%) |
Sep 12, 2017 | 57.61 | 57.61 | 55.13 | 55.23 | 639,784 | -0.29(-0.53%) |
Sep 11, 2017 | 56.76 | 57.77 | 55.12 | 55.52 | 622,735 | -0.77(-1.37%) |
Sep 08, 2017 | 57.15 | 57.51 | 55.81 | 56.30 | 520,298 | -1.18(-2.06%) |
Sep 07, 2017 | 57.81 | 57.82 | 56.74 | 57.48 | 395,646 | -0.08(-0.14%) |
Sep 06, 2017 | 57.08 | 57.75 | 56.25 | 57.56 | 508,877 | +1.10(+1.96%) |
Sep 05, 2017 | 58.50 | 58.63 | 56.21 | 56.46 | 477,796 | -2.49(-4.23%) |
Sep 01, 2017 | 58.98 | 59.67 | 58.74 | 58.95 | 777,678 | +0.18(+0.30%) |
Aug 31, 2017 | 58.50 | 59.08 | 57.75 | 58.77 | 700,333 | +2.44(+4.34%) |
Aug 30, 2017 | 56.87 | 56.87 | 55.62 | 56.33 | 400,159 | -0.38(-0.67%) |
Aug 29, 2017 | 56.13 | 57.74 | 55.90 | 56.71 | 481,165 | +0.58(+1.04%) |
Aug 28, 2017 | 56.29 | 56.94 | 55.96 | 56.13 | 386,590 | +0.04(+0.08%) |
Aug 25, 2017 | 55.48 | 56.38 | 55.02 | 56.09 | 481,795 | +0.81(+1.47%) |
Aug 24, 2017 | 57.12 | 57.12 | 54.78 | 55.28 | 474,871 | -1.61(-2.83%) |
Aug 23, 2017 | 55.94 | 57.11 | 55.58 | 56.89 | 484,932 | +0.75(+1.33%) |
Aug 22, 2017 | 55.86 | 56.32 | 54.88 | 56.14 | 312,367 | +0.67(+1.21%) |
Aug 21, 2017 | 54.84 | 56.04 | 54.84 | 55.47 | 283,918 | +0.75(+1.38%) |
Aug 18, 2017 | 53.92 | 55.28 | 53.62 | 54.71 | 505,118 | +0.65(+1.21%) |
Aug 17, 2017 | 54.10 | 55.25 | 53.62 | 54.06 | 326,357 | -0.35(-0.65%) |
Aug 16, 2017 | 55.24 | 55.27 | 53.96 | 54.41 | 815,891 | -0.22(-0.40%) |
Aug 15, 2017 | 54.95 | 55.48 | 54.39 | 54.63 | 385,275 | -0.48(-0.86%) |
Aug 14, 2017 | 55.42 | 55.88 | 54.84 | 55.11 | 329,712 | +0.01(+0.03%) |
Aug 11, 2017 | 55.66 | 56.07 | 54.88 | 55.09 | 375,773 | -0.62(-1.10%) |
Aug 10, 2017 | 55.96 | 56.40 | 55.33 | 55.71 | 490,723 | -0.36(-0.64%) |
Aug 09, 2017 | 56.43 | 56.92 | 55.85 | 56.07 | 308,951 | -0.32(-0.57%) |
Aug 08, 2017 | 55.89 | 56.70 | 55.42 | 56.39 | 374,889 | +0.34(+0.61%) |
Aug 07, 2017 | 55.44 | 56.32 | 55.09 | 56.05 | 387,256 | +0.66(+1.19%) |
Aug 04, 2017 | 54.82 | 56.03 | 54.27 | 55.39 | 414,937 | +0.76(+1.39%) |
Aug 03, 2017 | 56.65 | 57.03 | 54.51 | 54.62 | 381,854 | -1.96(-3.47%) |
Aug 02, 2017 | 56.11 | 57.06 | 55.88 | 56.59 | 410,803 | -0.17(-0.30%) |