Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.36 | 48.48 | 48.03 | 48.22 | 686,170 | -0.09(-0.18%) |
Aug 30, 2017 | 47.57 | 48.32 | 47.43 | 48.31 | 521,317 | +0.95(+2.01%) |
Aug 29, 2017 | 47.14 | 47.56 | 47.08 | 47.36 | 522,532 | -0.02(-0.03%) |
Aug 28, 2017 | 47.25 | 47.53 | 47.01 | 47.38 | 412,838 | +0.40(+0.86%) |
Aug 25, 2017 | 47.04 | 47.44 | 46.73 | 46.97 | 485,455 | +0.06(+0.12%) |
Aug 24, 2017 | 47.09 | 47.09 | 46.58 | 46.92 | 741,514 | -0.04(-0.08%) |
Aug 23, 2017 | 46.62 | 47.17 | 46.17 | 46.96 | 1,041,280 | +0.33(+0.71%) |
Aug 22, 2017 | 45.21 | 46.91 | 44.76 | 46.62 | 1,989,351 | +1.39(+3.07%) |
Aug 21, 2017 | 43.96 | 45.52 | 43.63 | 45.24 | 2,887,323 | +1.52(+3.48%) |
Aug 18, 2017 | 42.38 | 43.77 | 42.37 | 43.72 | 1,263,781 | +1.34(+3.16%) |
Aug 17, 2017 | 43.73 | 43.89 | 42.36 | 42.38 | 742,272 | -1.36(-3.12%) |
Aug 16, 2017 | 42.65 | 44.07 | 42.65 | 43.74 | 1,836,050 | +1.43(+3.37%) |
Aug 15, 2017 | 43.78 | 44.13 | 42.16 | 42.31 | 2,915,619 | -1.82(-4.12%) |
Aug 14, 2017 | 47.93 | 48.25 | 43.11 | 44.13 | 3,683,705 | -3.55(-7.45%) |
Aug 11, 2017 | 47.48 | 48.27 | 47.28 | 47.69 | 721,663 | +0.00(+0.00%) |
Aug 10, 2017 | 48.50 | 48.70 | 47.35 | 47.69 | 987,926 | -1.28(-2.62%) |
Aug 09, 2017 | 48.94 | 49.18 | 48.07 | 48.97 | 680,942 | -0.45(-0.91%) |
Aug 08, 2017 | 48.51 | 49.88 | 48.17 | 49.42 | 886,619 | +0.84(+1.72%) |
Aug 07, 2017 | 47.66 | 48.70 | 47.48 | 48.59 | 666,989 | +0.84(+1.77%) |
Aug 04, 2017 | 48.50 | 48.50 | 47.52 | 47.74 | 566,465 | -0.58(-1.19%) |
Aug 03, 2017 | 49.80 | 51.21 | 47.96 | 48.32 | 1,060,720 | -0.63(-1.29%) |
Aug 02, 2017 | 49.56 | 49.64 | 47.50 | 48.95 | 1,257,395 | -0.79(-1.58%) |
Aug 01, 2017 | 50.17 | 50.25 | 49.63 | 49.74 | 788,342 | -0.19(-0.38%) |
Jul 31, 2017 | 50.22 | 50.35 | 49.65 | 49.92 | 334,095 | -0.24(-0.49%) |
Jul 28, 2017 | 49.74 | 50.40 | 49.57 | 50.17 | 392,739 | +0.24(+0.47%) |
Jul 27, 2017 | 50.37 | 50.37 | 49.37 | 49.93 | 377,358 | -0.35(-0.69%) |
Jul 26, 2017 | 51.71 | 51.73 | 49.70 | 50.28 | 823,645 | -1.43(-2.76%) |
Jul 25, 2017 | 51.22 | 51.89 | 50.99 | 51.71 | 702,661 | +0.72(+1.42%) |
Jul 24, 2017 | 50.43 | 51.01 | 50.30 | 50.98 | 422,703 | +0.47(+0.94%) |
Jul 21, 2017 | 50.26 | 50.77 | 50.19 | 50.51 | 686,933 | -0.11(-0.22%) |
Jul 20, 2017 | 50.38 | 50.98 | 50.10 | 50.62 | 423,055 | +0.53(+1.05%) |
Jul 19, 2017 | 49.80 | 50.20 | 49.75 | 50.09 | 372,287 | +0.36(+0.73%) |
Jul 18, 2017 | 49.64 | 49.73 | 48.93 | 49.73 | 480,423 | +0.09(+0.19%) |
Jul 17, 2017 | 49.52 | 49.85 | 49.31 | 49.63 | 391,081 | -0.06(-0.11%) |
Jul 14, 2017 | 49.41 | 49.78 | 49.41 | 49.69 | 299,524 | +0.23(+0.46%) |
Jul 13, 2017 | 49.59 | 50.04 | 49.34 | 49.46 | 707,033 | -0.06(-0.11%) |
Jul 12, 2017 | 49.86 | 50.61 | 49.48 | 49.52 | 554,487 | -0.05(-0.10%) |
Jul 11, 2017 | 49.10 | 49.93 | 48.99 | 49.56 | 793,068 | +0.18(+0.37%) |
Jul 10, 2017 | 48.98 | 49.64 | 48.98 | 49.38 | 538,274 | +0.41(+0.84%) |
Jul 07, 2017 | 49.04 | 49.37 | 48.65 | 48.97 | 446,431 | +0.20(+0.40%) |
Jul 06, 2017 | 49.41 | 49.49 | 48.71 | 48.77 | 708,631 | -0.83(-1.67%) |
Jul 05, 2017 | 49.39 | 49.74 | 49.26 | 49.60 | 457,883 | +0.16(+0.32%) |
Jul 03, 2017 | 49.64 | 50.19 | 49.42 | 49.44 | 250,764 | -0.07(-0.14%) |
Jun 30, 2017 | 49.70 | 49.89 | 49.05 | 49.52 | 571,715 | -0.17(-0.35%) |
Jun 29, 2017 | 49.57 | 49.85 | 49.12 | 49.69 | 690,930 | +0.12(+0.24%) |
Jun 28, 2017 | 49.86 | 50.31 | 49.55 | 49.57 | 610,836 | +0.06(+0.11%) |
Jun 27, 2017 | 50.07 | 50.32 | 49.50 | 49.52 | 455,802 | -0.73(-1.46%) |
Jun 26, 2017 | 50.32 | 50.67 | 49.81 | 50.25 | 637,259 | -0.04(-0.08%) |
Jun 23, 2017 | 49.26 | 51.22 | 49.24 | 50.29 | 1,557,616 | +0.97(+1.97%) |
Jun 22, 2017 | 47.83 | 49.51 | 47.69 | 49.32 | 1,235,007 | +1.65(+3.47%) |
Jun 21, 2017 | 46.72 | 47.70 | 46.55 | 47.66 | 1,067,903 | +1.12(+2.40%) |
Jun 20, 2017 | 46.63 | 47.03 | 46.48 | 46.54 | 477,988 | -0.26(-0.56%) |
Jun 19, 2017 | 46.08 | 46.96 | 45.91 | 46.80 | 931,388 | +0.72(+1.57%) |
Jun 16, 2017 | 46.02 | 46.11 | 45.48 | 46.08 | 898,546 | -0.13(-0.29%) |
Jun 15, 2017 | 46.04 | 46.26 | 45.20 | 46.21 | 738,653 | -0.10(-0.22%) |
Jun 14, 2017 | 46.31 | 46.59 | 45.50 | 46.32 | 839,535 | -0.32(-0.68%) |
Jun 13, 2017 | 45.90 | 46.65 | 45.80 | 46.63 | 678,134 | +0.49(+1.06%) |
Jun 12, 2017 | 45.73 | 46.39 | 45.69 | 46.14 | 540,617 | +0.13(+0.29%) |
Jun 09, 2017 | 45.47 | 46.10 | 45.19 | 46.01 | 837,376 | +0.69(+1.53%) |
Jun 08, 2017 | 45.53 | 45.61 | 45.01 | 45.32 | 515,163 | -0.24(-0.52%) |
Jun 07, 2017 | 45.17 | 45.61 | 44.91 | 45.55 | 619,254 | +0.39(+0.85%) |
Jun 06, 2017 | 44.28 | 45.23 | 44.06 | 45.17 | 634,603 | +0.72(+1.63%) |
Jun 05, 2017 | 44.31 | 44.60 | 44.22 | 44.44 | 462,152 | -0.20(-0.46%) |
Jun 02, 2017 | 44.39 | 44.80 | 44.30 | 44.65 | 502,633 | +0.19(+0.43%) |