Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.00 | 50.00 | 49.27 | 49.31 | 389,681 | -0.48(-0.96%) |
Aug 30, 2017 | 49.75 | 50.12 | 49.41 | 49.79 | 746,238 | +0.16(+0.32%) |
Aug 29, 2017 | 49.42 | 49.94 | 49.17 | 49.63 | 757,905 | -0.73(-1.46%) |
Aug 28, 2017 | 51.19 | 51.19 | 50.17 | 50.36 | 690,577 | -0.73(-1.44%) |
Aug 25, 2017 | 50.94 | 51.39 | 50.71 | 51.10 | 400,911 | +0.26(+0.50%) |
Aug 24, 2017 | 50.78 | 51.04 | 50.33 | 50.84 | 266,000 | +0.34(+0.67%) |
Aug 23, 2017 | 49.76 | 50.86 | 49.74 | 50.50 | 296,749 | +0.02(+0.03%) |
Aug 22, 2017 | 50.38 | 50.79 | 50.23 | 50.49 | 355,212 | +0.40(+0.79%) |
Aug 21, 2017 | 49.75 | 50.21 | 49.32 | 50.09 | 580,832 | +0.27(+0.55%) |
Aug 18, 2017 | 49.60 | 50.27 | 49.30 | 49.82 | 481,352 | -0.03(-0.07%) |
Aug 17, 2017 | 51.28 | 51.61 | 49.70 | 49.85 | 587,689 | -1.74(-3.37%) |
Aug 16, 2017 | 52.07 | 52.21 | 51.37 | 51.59 | 259,248 | -0.31(-0.59%) |
Aug 15, 2017 | 52.84 | 52.84 | 51.88 | 51.90 | 324,269 | -0.40(-0.77%) |
Aug 14, 2017 | 51.80 | 52.53 | 51.58 | 52.30 | 351,810 | +1.08(+2.11%) |
Aug 11, 2017 | 51.00 | 51.73 | 50.74 | 51.22 | 568,298 | +0.04(+0.08%) |
Aug 10, 2017 | 52.48 | 52.80 | 51.06 | 51.18 | 880,007 | -2.20(-4.11%) |
Aug 09, 2017 | 53.57 | 53.90 | 53.15 | 53.38 | 537,214 | -0.76(-1.40%) |
Aug 08, 2017 | 53.66 | 55.08 | 53.52 | 54.14 | 563,566 | +0.19(+0.35%) |
Aug 07, 2017 | 54.23 | 54.35 | 53.70 | 53.95 | 385,433 | -0.21(-0.40%) |
Aug 04, 2017 | 54.39 | 54.79 | 53.92 | 54.16 | 441,763 | +0.42(+0.78%) |
Aug 03, 2017 | 53.99 | 54.36 | 53.49 | 53.74 | 524,208 | -0.34(-0.63%) |
Aug 02, 2017 | 53.20 | 54.10 | 52.84 | 54.08 | 593,487 | +0.77(+1.44%) |
Aug 01, 2017 | 53.38 | 53.38 | 52.72 | 53.31 | 355,296 | +0.41(+0.78%) |
Jul 31, 2017 | 52.53 | 53.43 | 52.49 | 52.90 | 632,009 | +0.48(+0.91%) |
Jul 28, 2017 | 52.26 | 52.58 | 51.68 | 52.42 | 523,382 | +0.12(+0.22%) |
Jul 27, 2017 | 52.38 | 52.48 | 51.61 | 52.30 | 637,711 | -0.29(-0.55%) |
Jul 26, 2017 | 53.24 | 54.17 | 52.33 | 52.59 | 880,188 | -1.86(-3.41%) |
Jul 25, 2017 | 54.88 | 54.92 | 53.94 | 54.45 | 1,099,729 | +0.64(+1.20%) |
Jul 24, 2017 | 53.21 | 53.89 | 53.21 | 53.81 | 659,586 | +0.75(+1.42%) |
Jul 21, 2017 | 53.05 | 53.29 | 52.69 | 53.05 | 580,277 | -0.11(-0.20%) |
Jul 20, 2017 | 53.39 | 53.81 | 52.86 | 53.16 | 804,380 | -0.18(-0.34%) |
Jul 19, 2017 | 53.16 | 53.42 | 52.69 | 53.34 | 748,067 | +0.44(+0.83%) |
Jul 18, 2017 | 52.64 | 53.09 | 52.39 | 52.91 | 323,956 | -0.26(-0.48%) |
Jul 17, 2017 | 52.96 | 53.47 | 52.61 | 53.16 | 454,924 | +0.11(+0.20%) |
Jul 14, 2017 | 52.31 | 53.52 | 52.16 | 53.05 | 390,531 | -0.25(-0.46%) |
Jul 13, 2017 | 53.49 | 53.60 | 53.15 | 53.30 | 376,189 | +0.06(+0.11%) |
Jul 12, 2017 | 52.86 | 53.62 | 52.86 | 53.24 | 787,997 | +0.19(+0.36%) |
Jul 11, 2017 | 53.24 | 53.37 | 52.63 | 53.05 | 455,806 | -0.09(-0.17%) |
Jul 10, 2017 | 53.40 | 53.60 | 52.91 | 53.15 | 365,324 | -0.53(-0.98%) |
Jul 07, 2017 | 53.32 | 53.80 | 52.84 | 53.67 | 424,083 | +0.57(+1.07%) |
Jul 06, 2017 | 54.13 | 54.29 | 52.99 | 53.10 | 650,773 | -0.84(-1.56%) |
Jul 05, 2017 | 54.64 | 54.64 | 53.72 | 53.95 | 653,762 | -0.51(-0.94%) |
Jul 03, 2017 | 53.40 | 54.83 | 53.36 | 54.46 | 226,706 | +1.44(+2.72%) |
Jun 30, 2017 | 53.76 | 53.85 | 52.81 | 53.01 | 571,767 | -0.35(-0.67%) |
Jun 29, 2017 | 53.91 | 53.96 | 52.84 | 53.37 | 1,027,089 | +1.11(+2.13%) |
Jun 28, 2017 | 52.26 | 52.77 | 52.11 | 52.25 | 1,012,293 | +0.50(+0.97%) |
Jun 27, 2017 | 52.31 | 52.69 | 51.74 | 51.75 | 1,181,784 | -0.06(-0.11%) |
Jun 26, 2017 | 51.60 | 52.48 | 51.12 | 51.81 | 707,863 | +0.43(+0.84%) |
Jun 23, 2017 | 51.96 | 52.10 | 51.26 | 51.38 | 8,745,090 | -0.28(-0.54%) |
Jun 22, 2017 | 52.33 | 52.38 | 51.27 | 51.66 | 717,987 | -0.78(-1.49%) |
Jun 21, 2017 | 53.46 | 53.50 | 52.23 | 52.44 | 687,020 | -0.87(-1.63%) |
Jun 20, 2017 | 54.08 | 54.08 | 52.91 | 53.31 | 926,802 | -1.01(-1.85%) |
Jun 19, 2017 | 55.02 | 55.55 | 54.04 | 54.32 | 607,957 | -0.21(-0.38%) |
Jun 16, 2017 | 54.48 | 54.98 | 54.09 | 54.52 | 1,117,279 | -0.59(-1.08%) |
Jun 15, 2017 | 55.01 | 55.99 | 54.67 | 55.12 | 596,713 | -0.59(-1.07%) |
Jun 14, 2017 | 55.32 | 55.73 | 54.05 | 55.71 | 468,934 | -0.40(-0.71%) |
Jun 13, 2017 | 56.26 | 56.57 | 55.52 | 56.11 | 542,741 | +0.37(+0.66%) |
Jun 12, 2017 | 56.09 | 56.79 | 54.93 | 55.74 | 689,092 | -0.21(-0.38%) |
Jun 09, 2017 | 54.97 | 56.51 | 54.67 | 55.95 | 842,294 | +1.49(+2.73%) |
Jun 08, 2017 | 52.53 | 55.83 | 52.42 | 54.47 | 590,198 | +1.86(+3.53%) |
Jun 07, 2017 | 52.71 | 53.13 | 52.49 | 52.61 | 378,212 | +0.11(+0.20%) |
Jun 06, 2017 | 51.94 | 52.96 | 51.77 | 52.50 | 348,445 | -0.25(-0.47%) |
Jun 05, 2017 | 52.94 | 53.50 | 52.41 | 52.75 | 384,495 | +0.30(+0.56%) |
Jun 02, 2017 | 52.07 | 53.56 | 51.85 | 52.45 | 346,462 | -0.40(-0.76%) |