Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.97 | 53.97 | 50.55 | 53.62 | 1,223,006 | +2.63(+5.16%) |
Aug 30, 2017 | 49.04 | 51.18 | 48.90 | 50.99 | 955,225 | +2.13(+4.36%) |
Aug 29, 2017 | 48.29 | 49.40 | 47.79 | 48.86 | 822,034 | -0.07(-0.14%) |
Aug 28, 2017 | 48.66 | 49.00 | 47.80 | 48.93 | 612,650 | +0.94(+1.96%) |
Aug 25, 2017 | 49.81 | 49.81 | 47.61 | 47.99 | 732,824 | -1.46(-2.95%) |
Aug 24, 2017 | 48.53 | 49.64 | 48.01 | 49.45 | 677,526 | +1.00(+2.06%) |
Aug 23, 2017 | 48.60 | 49.22 | 48.25 | 48.45 | 441,869 | -0.43(-0.88%) |
Aug 22, 2017 | 46.52 | 49.00 | 46.47 | 48.88 | 975,494 | +2.40(+5.16%) |
Aug 21, 2017 | 46.78 | 47.38 | 45.63 | 46.48 | 947,137 | -0.50(-1.06%) |
Aug 18, 2017 | 47.00 | 47.79 | 46.60 | 46.98 | 673,205 | -0.17(-0.36%) |
Aug 17, 2017 | 47.70 | 48.98 | 47.04 | 47.15 | 1,389,844 | -0.26(-0.55%) |
Aug 16, 2017 | 46.82 | 47.50 | 46.63 | 47.41 | 965,537 | +0.88(+1.89%) |
Aug 15, 2017 | 47.23 | 47.31 | 45.80 | 46.53 | 865,031 | -0.63(-1.34%) |
Aug 14, 2017 | 47.29 | 47.95 | 46.41 | 47.16 | 1,061,447 | +0.40(+0.86%) |
Aug 11, 2017 | 43.83 | 47.22 | 43.75 | 46.76 | 2,627,979 | +1.20(+2.63%) |
Aug 10, 2017 | 47.77 | 47.98 | 45.27 | 45.56 | 1,997,879 | -2.50(-5.20%) |
Aug 09, 2017 | 48.26 | 48.80 | 46.84 | 48.06 | 1,249,664 | -0.25(-0.52%) |
Aug 08, 2017 | 51.71 | 52.34 | 48.01 | 48.31 | 2,750,997 | -4.25(-8.09%) |
Aug 07, 2017 | 52.39 | 53.13 | 51.80 | 52.56 | 1,048,650 | +0.20(+0.38%) |
Aug 04, 2017 | 51.31 | 52.44 | 50.60 | 52.36 | 676,263 | +1.34(+2.63%) |
Aug 03, 2017 | 50.71 | 51.46 | 50.43 | 51.02 | 764,414 | +0.24(+0.47%) |
Aug 02, 2017 | 51.14 | 51.99 | 50.01 | 50.78 | 987,857 | -0.16(-0.31%) |
Aug 01, 2017 | 52.91 | 52.91 | 50.77 | 50.94 | 1,096,870 | -1.46(-2.79%) |
Jul 31, 2017 | 52.42 | 53.83 | 52.28 | 52.40 | 886,656 | -0.37(-0.70%) |
Jul 28, 2017 | 51.87 | 53.15 | 51.26 | 52.77 | 1,061,511 | +0.69(+1.32%) |
Jul 27, 2017 | 54.68 | 54.92 | 51.61 | 52.08 | 1,652,954 | -2.25(-4.14%) |
Jul 26, 2017 | 54.99 | 55.98 | 54.00 | 54.33 | 1,482,874 | -0.38(-0.69%) |
Jul 25, 2017 | 59.97 | 60.01 | 52.68 | 54.71 | 5,231,453 | -4.85(-8.14%) |
Jul 24, 2017 | 56.35 | 59.71 | 56.26 | 59.56 | 1,742,130 | +3.17(+5.62%) |
Jul 21, 2017 | 55.78 | 57.75 | 55.36 | 56.39 | 1,165,808 | +0.53(+0.95%) |
Jul 20, 2017 | 56.46 | 54.51 | 55.86 | 1,269,512 | +1.44(+2.65%) | |
Jul 19, 2017 | 54.31 | 54.70 | 53.56 | 54.42 | 969,267 | +0.48(+0.89%) |
Jul 18, 2017 | 52.47 | 54.01 | 52.47 | 53.94 | 1,440,288 | +0.93(+1.75%) |
Jul 17, 2017 | 51.60 | 53.05 | 51.60 | 53.01 | 1,061,517 | +1.41(+2.73%) |
Jul 14, 2017 | 51.77 | 52.04 | 51.16 | 51.60 | 567,149 | -0.12(-0.23%) |
Jul 13, 2017 | 52.01 | 52.50 | 50.50 | 51.72 | 1,114,495 | -0.25(-0.48%) |
Jul 12, 2017 | 52.42 | 52.94 | 51.41 | 51.97 | 1,002,218 | -0.34(-0.65%) |
Jul 11, 2017 | 51.59 | 52.45 | 51.12 | 52.31 | 770,151 | +0.81(+1.57%) |
Jul 10, 2017 | 53.83 | 53.83 | 50.75 | 51.50 | 1,367,328 | -1.93(-3.61%) |
Jul 07, 2017 | 53.46 | 54.37 | 52.95 | 53.43 | 819,273 | +0.21(+0.39%) |
Jul 06, 2017 | 54.20 | 54.70 | 52.95 | 53.22 | 1,651,514 | -1.54(-2.81%) |
Jul 05, 2017 | 52.28 | 55.00 | 52.06 | 54.76 | 1,255,979 | +2.54(+4.86%) |
Jul 03, 2017 | 51.01 | 52.71 | 51.01 | 52.22 | 490,057 | +1.35(+2.65%) |
Jun 30, 2017 | 51.94 | 52.14 | 50.72 | 50.87 | 1,250,486 | -0.93(-1.80%) |
Jun 29, 2017 | 53.75 | 53.93 | 51.62 | 51.80 | 1,375,913 | -2.13(-3.95%) |
Jun 28, 2017 | 53.26 | 54.27 | 52.13 | 53.93 | 927,361 | +1.44(+2.74%) |
Jun 27, 2017 | 55.32 | 55.34 | 52.32 | 52.49 | 1,040,842 | -3.01(-5.42%) |
Jun 26, 2017 | 54.99 | 55.73 | 54.25 | 55.50 | 889,199 | +0.53(+0.96%) |
Jun 23, 2017 | 54.53 | 55.35 | 54.13 | 54.97 | 1,146,325 | +0.25(+0.46%) |
Jun 22, 2017 | 54.25 | 55.38 | 53.66 | 54.72 | 1,028,530 | +0.52(+0.96%) |
Jun 21, 2017 | 52.08 | 54.45 | 52.08 | 54.20 | 1,135,567 | +2.05(+3.93%) |
Jun 20, 2017 | 52.11 | 54.05 | 51.90 | 52.15 | 1,446,821 | +0.02(+0.04%) |
Jun 19, 2017 | 49.68 | 52.17 | 49.45 | 52.13 | 1,123,712 | +2.45(+4.93%) |
Jun 16, 2017 | 50.60 | 50.60 | 49.22 | 49.68 | 2,262,233 | -0.57(-1.13%) |
Jun 15, 2017 | 50.52 | 51.07 | 50.03 | 50.25 | 862,875 | -0.55(-1.08%) |
Jun 14, 2017 | 50.89 | 51.30 | 50.35 | 50.80 | 770,036 | +0.26(+0.51%) |
Jun 13, 2017 | 50.00 | 50.71 | 49.62 | 50.54 | 868,485 | +0.68(+1.36%) |
Jun 12, 2017 | 49.55 | 50.55 | 47.91 | 49.86 | 1,180,223 | -0.02(-0.04%) |
Jun 09, 2017 | 50.02 | 50.85 | 49.35 | 49.88 | 1,326,190 | -0.10(-0.20%) |
Jun 08, 2017 | 48.33 | 50.38 | 48.12 | 49.98 | 1,197,872 | +1.62(+3.35%) |
Jun 07, 2017 | 48.57 | 48.83 | 47.78 | 48.36 | 915,113 | +0.05(+0.10%) |
Jun 06, 2017 | 48.10 | 49.23 | 47.77 | 48.31 | 883,715 | -0.22(-0.45%) |
Jun 05, 2017 | 49.15 | 49.15 | 47.73 | 48.53 | 792,740 | -0.83(-1.68%) |
Jun 02, 2017 | 48.38 | 49.60 | 47.61 | 49.36 | 1,278,378 | +1.13(+2.34%) |