Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.65 | 52.15 | 51.61 | 51.83 | 37,881 | +0.25(+0.48%) |
Aug 30, 2017 | 51.34 | 51.81 | 51.25 | 51.58 | 22,834 | +0.37(+0.72%) |
Aug 29, 2017 | 51.17 | 51.47 | 51.09 | 51.21 | 52,222 | -0.08(-0.16%) |
Aug 28, 2017 | 51.15 | 51.86 | 50.66 | 51.29 | 54,873 | +0.26(+0.51%) |
Aug 25, 2017 | 51.53 | 51.53 | 50.51 | 51.03 | 36,000 | -0.18(-0.35%) |
Aug 24, 2017 | 51.13 | 51.41 | 50.94 | 51.21 | 45,047 | +0.20(+0.39%) |
Aug 23, 2017 | 51.06 | 51.32 | 50.65 | 51.01 | 50,189 | -0.40(-0.78%) |
Aug 22, 2017 | 51.12 | 51.84 | 51.06 | 51.41 | 47,563 | +0.51(+1.00%) |
Aug 21, 2017 | 51.36 | 51.43 | 50.79 | 50.90 | 39,256 | -0.33(-0.64%) |
Aug 18, 2017 | 50.76 | 51.44 | 50.76 | 51.23 | 54,810 | +0.26(+0.51%) |
Aug 17, 2017 | 51.02 | 51.68 | 50.95 | 50.97 | 62,847 | -0.36(-0.70%) |
Aug 16, 2017 | 50.72 | 51.55 | 50.38 | 51.33 | 51,138 | +0.96(+1.91%) |
Aug 15, 2017 | 50.28 | 50.57 | 49.90 | 50.37 | 50,956 | +0.08(+0.16%) |
Aug 14, 2017 | 49.51 | 50.55 | 49.29 | 50.29 | 58,834 | +0.78(+1.58%) |
Aug 11, 2017 | 49.35 | 50.25 | 48.86 | 49.51 | 80,877 | +0.25(+0.51%) |
Aug 10, 2017 | 50.09 | 50.09 | 48.81 | 49.26 | 97,995 | -1.03(-2.05%) |
Aug 09, 2017 | 51.69 | 52.91 | 49.98 | 50.29 | 94,977 | +0.23(+0.46%) |
Aug 08, 2017 | 50.24 | 51.24 | 49.57 | 50.06 | 34,127 | -0.22(-0.44%) |
Aug 07, 2017 | 50.40 | 50.70 | 50.05 | 50.28 | 45,326 | -0.11(-0.22%) |
Aug 04, 2017 | 50.23 | 48.24 | 50.39 | 57,435 | +0.16(+0.32%) | |
Aug 03, 2017 | 50.50 | 50.79 | 50.02 | 50.23 | 53,110 | -0.31(-0.61%) |
Aug 02, 2017 | 51.50 | 52.19 | 50.33 | 50.54 | 37,791 | -0.98(-1.90%) |
Aug 01, 2017 | 54.99 | 54.99 | 51.33 | 51.52 | 40,572 | -0.02(-0.04%) |
Jul 31, 2017 | 51.58 | 51.24 | 51.54 | 52,039 | -0.04(-0.08%) | |
Jul 28, 2017 | 50.97 | 52.39 | 50.76 | 51.58 | 49,716 | +0.52(+1.02%) |
Jul 27, 2017 | 51.97 | 52.17 | 50.76 | 51.06 | 41,085 | -0.82(-1.58%) |
Jul 26, 2017 | 52.83 | 52.83 | 51.75 | 51.88 | 40,257 | -1.05(-1.98%) |
Jul 25, 2017 | 52.82 | 53.34 | 52.41 | 52.93 | 98,875 | +0.14(+0.27%) |
Jul 24, 2017 | 52.88 | 52.94 | 52.00 | 52.79 | 52,593 | -0.21(-0.40%) |
Jul 21, 2017 | 50.14 | 53.51 | 50.14 | 53.00 | 145,150 | +3.34(+6.73%) |
Jul 20, 2017 | 49.77 | 49.14 | 49.66 | 22,503 | +0.14(+0.28%) | |
Jul 19, 2017 | 49.39 | 49.69 | 49.09 | 49.52 | 28,750 | +0.12(+0.24%) |
Jul 18, 2017 | 49.86 | 49.86 | 48.93 | 49.40 | 35,061 | -0.47(-0.94%) |
Jul 17, 2017 | 49.70 | 50.36 | 49.70 | 49.87 | 52,958 | +0.15(+0.30%) |
Jul 14, 2017 | 49.63 | 50.20 | 49.49 | 49.72 | 53,873 | -0.14(-0.28%) |
Jul 13, 2017 | 49.66 | 49.97 | 49.03 | 49.86 | 46,657 | +0.19(+0.38%) |
Jul 12, 2017 | 49.66 | 50.05 | 49.56 | 49.67 | 37,927 | +0.14(+0.28%) |
Jul 11, 2017 | 49.80 | 51.26 | 49.14 | 49.53 | 50,617 | -0.22(-0.44%) |
Jul 10, 2017 | 50.20 | 50.65 | 49.48 | 49.75 | 42,953 | -0.65(-1.29%) |
Jul 07, 2017 | 49.69 | 50.54 | 49.62 | 50.40 | 45,052 | +0.70(+1.41%) |
Jul 06, 2017 | 50.16 | 50.54 | 49.53 | 49.70 | 64,450 | -0.64(-1.27%) |
Jul 05, 2017 | 50.17 | 50.54 | 49.51 | 50.34 | 58,858 | +0.25(+0.50%) |
Jul 03, 2017 | 50.67 | 50.73 | 49.77 | 50.09 | 39,314 | -0.52(-1.03%) |
Jun 30, 2017 | 50.50 | 50.96 | 49.87 | 50.61 | 85,259 | +0.44(+0.88%) |
Jun 29, 2017 | 50.45 | 50.51 | 49.99 | 50.17 | 83,749 | -0.21(-0.42%) |
Jun 28, 2017 | 49.64 | 50.78 | 49.64 | 50.38 | 71,930 | +0.51(+1.02%) |
Jun 27, 2017 | 50.26 | 50.28 | 49.77 | 49.87 | 40,196 | -0.23(-0.46%) |
Jun 26, 2017 | 50.62 | 51.06 | 49.97 | 50.10 | 99,081 | -0.37(-0.73%) |
Jun 23, 2017 | 48.93 | 50.71 | 47.80 | 50.47 | 314,544 | +1.77(+3.63%) |
Jun 22, 2017 | 47.43 | 49.08 | 47.16 | 48.70 | 91,569 | +1.30(+2.74%) |
Jun 21, 2017 | 46.97 | 47.62 | 46.64 | 47.40 | 55,406 | +0.55(+1.17%) |
Jun 20, 2017 | 46.70 | 47.29 | 46.53 | 46.85 | 68,200 | +0.06(+0.13%) |
Jun 19, 2017 | 47.09 | 47.09 | 46.67 | 46.79 | 92,504 | -0.08(-0.17%) |
Jun 16, 2017 | 46.53 | 47.07 | 46.45 | 46.87 | 162,985 | +0.07(+0.15%) |
Jun 15, 2017 | 46.50 | 46.96 | 46.30 | 46.80 | 90,340 | +0.07(+0.15%) |
Jun 14, 2017 | 46.80 | 47.33 | 46.16 | 46.73 | 186,767 | -0.09(-0.19%) |
Jun 13, 2017 | 46.80 | 47.02 | 46.08 | 46.82 | 129,003 | +0.05(+0.11%) |
Jun 12, 2017 | 46.11 | 46.98 | 45.91 | 46.77 | 101,841 | +0.52(+1.12%) |
Jun 09, 2017 | 46.25 | 46.49 | 45.70 | 46.25 | 97,462 | +0.16(+0.35%) |
Jun 08, 2017 | 45.87 | 46.72 | 45.49 | 46.09 | 72,701 | +0.39(+0.85%) |
Jun 07, 2017 | 46.36 | 46.60 | 45.59 | 45.70 | 64,284 | -0.25(-0.54%) |
Jun 06, 2017 | 46.44 | 46.57 | 45.87 | 45.95 | 57,375 | -0.64(-1.37%) |
Jun 05, 2017 | 47.13 | 47.13 | 46.33 | 46.59 | 33,576 | -0.54(-1.15%) |
Jun 02, 2017 | 47.45 | 47.75 | 47.13 | 47.13 | 74,961 | -0.17(-0.36%) |