Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.24 | 49.99 | 48.24 | 49.79 | 517,768 | +1.90(+3.97%) |
Aug 30, 2017 | 47.14 | 48.26 | 46.96 | 47.89 | 343,806 | +0.54(+1.14%) |
Aug 29, 2017 | 46.52 | 47.74 | 46.00 | 47.34 | 533,184 | +0.45(+0.96%) |
Aug 28, 2017 | 46.98 | 47.30 | 46.36 | 46.89 | 729,136 | +0.21(+0.44%) |
Aug 25, 2017 | 45.50 | 47.16 | 45.50 | 46.69 | 374,004 | +1.32(+2.90%) |
Aug 24, 2017 | 44.98 | 45.63 | 44.83 | 45.37 | 203,733 | +0.62(+1.39%) |
Aug 23, 2017 | 44.31 | 45.08 | 44.25 | 44.75 | 249,637 | +0.14(+0.30%) |
Aug 22, 2017 | 44.03 | 44.89 | 43.87 | 44.61 | 306,845 | +0.72(+1.64%) |
Aug 21, 2017 | 44.49 | 44.54 | 43.37 | 43.89 | 243,201 | -0.64(-1.44%) |
Aug 18, 2017 | 44.58 | 45.36 | 44.35 | 44.53 | 259,425 | -0.54(-1.20%) |
Aug 17, 2017 | 45.69 | 46.52 | 44.93 | 45.07 | 382,852 | -0.81(-1.77%) |
Aug 16, 2017 | 46.48 | 46.92 | 45.67 | 45.88 | 251,690 | -0.46(-0.99%) |
Aug 15, 2017 | 47.57 | 47.57 | 46.24 | 46.34 | 242,647 | -1.21(-2.54%) |
Aug 14, 2017 | 47.59 | 47.80 | 47.14 | 47.55 | 286,010 | +0.35(+0.74%) |
Aug 11, 2017 | 45.99 | 47.21 | 45.99 | 47.20 | 345,650 | +0.80(+1.73%) |
Aug 10, 2017 | 47.73 | 47.95 | 46.39 | 46.40 | 342,251 | -1.84(-3.81%) |
Aug 09, 2017 | 47.96 | 48.50 | 47.88 | 48.24 | 297,431 | -0.03(-0.06%) |
Aug 08, 2017 | 47.88 | 49.44 | 47.88 | 48.26 | 484,547 | +0.30(+0.62%) |
Aug 07, 2017 | 47.89 | 48.12 | 47.34 | 47.97 | 318,253 | +0.06(+0.13%) |
Aug 04, 2017 | 47.54 | 48.53 | 47.53 | 47.90 | 287,340 | +0.36(+0.76%) |
Aug 03, 2017 | 48.11 | 48.90 | 47.50 | 47.54 | 494,418 | -0.44(-0.92%) |
Aug 02, 2017 | 49.24 | 49.90 | 47.59 | 47.98 | 759,447 | -1.12(-2.28%) |
Aug 01, 2017 | 43.81 | 49.56 | 43.10 | 49.10 | 1,656,998 | +4.91(+11.12%) |
Jul 31, 2017 | 42.96 | 44.60 | 42.63 | 44.19 | 760,665 | +1.49(+3.48%) |
Jul 28, 2017 | 43.89 | 43.91 | 42.41 | 42.70 | 594,296 | -1.46(-3.31%) |
Jul 27, 2017 | 44.19 | 44.69 | 43.96 | 44.16 | 575,126 | +0.28(+0.64%) |
Jul 26, 2017 | 44.80 | 44.80 | 43.68 | 43.88 | 367,495 | -0.93(-2.07%) |
Jul 25, 2017 | 44.66 | 45.32 | 44.59 | 44.81 | 715,339 | +0.64(+1.45%) |
Jul 24, 2017 | 44.15 | 44.36 | 43.80 | 44.17 | 428,927 | +0.00(+0.00%) |
Jul 21, 2017 | 43.86 | 44.30 | 43.37 | 44.17 | 494,002 | +0.40(+0.91%) |
Jul 20, 2017 | 44.71 | 43.75 | 43.77 | 318,554 | -0.94(-2.10%) | |
Jul 19, 2017 | 44.21 | 44.85 | 44.17 | 44.71 | 292,795 | +0.50(+1.14%) |
Jul 18, 2017 | 44.91 | 45.06 | 43.99 | 44.21 | 305,760 | -0.87(-1.92%) |
Jul 17, 2017 | 45.33 | 45.39 | 44.66 | 45.07 | 536,940 | -0.32(-0.71%) |
Jul 14, 2017 | 45.51 | 45.93 | 45.39 | 45.40 | 276,062 | -0.13(-0.28%) |
Jul 13, 2017 | 45.00 | 45.52 | 44.80 | 45.52 | 476,228 | +0.56(+1.24%) |
Jul 12, 2017 | 44.95 | 45.58 | 44.69 | 44.96 | 409,714 | +0.45(+1.01%) |
Jul 11, 2017 | 44.91 | 45.04 | 44.28 | 44.51 | 500,968 | -0.33(-0.74%) |
Jul 10, 2017 | 45.15 | 45.15 | 44.53 | 44.85 | 652,857 | -0.47(-1.03%) |
Jul 07, 2017 | 44.65 | 45.42 | 44.12 | 45.32 | 274,124 | +0.78(+1.76%) |
Jul 06, 2017 | 44.51 | 44.87 | 44.26 | 44.53 | 576,858 | -0.32(-0.70%) |
Jul 05, 2017 | 44.70 | 45.01 | 44.42 | 44.85 | 369,985 | +0.19(+0.42%) |
Jul 03, 2017 | 43.77 | 44.93 | 43.12 | 44.66 | 255,072 | +1.17(+2.69%) |
Jun 30, 2017 | 42.54 | 44.09 | 42.49 | 43.49 | 439,051 | +1.09(+2.57%) |
Jun 29, 2017 | 43.68 | 44.05 | 42.29 | 42.40 | 333,879 | -1.19(-2.73%) |
Jun 28, 2017 | 43.13 | 43.62 | 42.49 | 43.59 | 621,293 | +0.39(+0.90%) |
Jun 27, 2017 | 43.68 | 43.76 | 42.46 | 43.20 | 917,908 | -0.93(-2.10%) |
Jun 26, 2017 | 43.52 | 44.49 | 43.35 | 44.12 | 296,521 | +0.75(+1.72%) |
Jun 23, 2017 | 42.46 | 43.54 | 42.15 | 43.38 | 313,229 | +0.97(+2.29%) |
Jun 22, 2017 | 42.67 | 43.26 | 42.16 | 42.41 | 329,845 | -0.22(-0.51%) |
Jun 21, 2017 | 43.15 | 43.36 | 42.51 | 42.62 | 309,151 | -0.40(-0.94%) |
Jun 20, 2017 | 44.59 | 44.62 | 42.91 | 43.03 | 434,873 | -1.89(-4.20%) |
Jun 19, 2017 | 44.44 | 44.97 | 44.35 | 44.91 | 343,539 | +0.49(+1.09%) |
Jun 16, 2017 | 44.50 | 44.90 | 44.17 | 44.43 | 519,939 | -0.51(-1.14%) |
Jun 15, 2017 | 44.29 | 44.96 | 44.21 | 44.94 | 416,709 | +0.01(+0.02%) |
Jun 14, 2017 | 45.24 | 45.31 | 44.11 | 44.93 | 425,204 | -0.02(-0.04%) |
Jun 13, 2017 | 44.91 | 45.33 | 44.36 | 44.95 | 484,268 | +0.27(+0.60%) |
Jun 12, 2017 | 45.84 | 46.31 | 44.61 | 44.68 | 551,261 | -0.80(-1.76%) |
Jun 09, 2017 | 43.06 | 45.63 | 43.06 | 45.48 | 934,563 | +2.68(+6.26%) |
Jun 08, 2017 | 41.84 | 43.32 | 41.39 | 42.80 | 325,826 | +0.98(+2.34%) |
Jun 07, 2017 | 42.10 | 42.71 | 41.71 | 41.82 | 384,127 | -0.29(-0.68%) |
Jun 06, 2017 | 42.18 | 42.45 | 41.36 | 42.11 | 436,645 | -0.48(-1.12%) |
Jun 05, 2017 | 43.16 | 43.33 | 42.51 | 42.59 | 349,640 | -0.53(-1.23%) |
Jun 02, 2017 | 42.68 | 43.58 | 42.63 | 43.12 | 500,877 | +0.52(+1.22%) |