Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.61 | 51.88 | 51.50 | 51.77 | 508,818 | +0.28(+0.54%) |
Aug 30, 2017 | 51.14 | 51.50 | 50.64 | 51.49 | 330,069 | +0.41(+0.81%) |
Aug 29, 2017 | 50.47 | 51.16 | 50.31 | 51.07 | 282,934 | +0.43(+0.86%) |
Aug 28, 2017 | 50.84 | 50.84 | 50.31 | 50.64 | 503,366 | -0.09(-0.17%) |
Aug 25, 2017 | 50.82 | 50.95 | 50.44 | 50.73 | 246,845 | +0.15(+0.30%) |
Aug 24, 2017 | 50.99 | 51.02 | 50.51 | 50.57 | 327,298 | -0.23(-0.45%) |
Aug 23, 2017 | 50.68 | 51.05 | 50.52 | 50.80 | 738,852 | -0.09(-0.17%) |
Aug 22, 2017 | 50.90 | 51.10 | 50.59 | 50.89 | 394,011 | +0.14(+0.28%) |
Aug 21, 2017 | 50.44 | 50.85 | 50.32 | 50.75 | 426,664 | +0.33(+0.65%) |
Aug 18, 2017 | 50.17 | 50.47 | 49.99 | 50.42 | 317,526 | +0.03(+0.06%) |
Aug 17, 2017 | 51.09 | 51.43 | 50.36 | 50.39 | 237,732 | -0.88(-1.71%) |
Aug 16, 2017 | 51.44 | 51.65 | 51.22 | 51.27 | 542,680 | +0.00(+0.00%) |
Aug 15, 2017 | 51.30 | 51.41 | 51.04 | 51.27 | 488,669 | +0.21(+0.42%) |
Aug 14, 2017 | 50.98 | 51.40 | 50.89 | 51.06 | 361,542 | +0.48(+0.95%) |
Aug 11, 2017 | 50.74 | 51.02 | 50.41 | 50.57 | 441,227 | -0.33(-0.64%) |
Aug 10, 2017 | 51.03 | 51.30 | 50.82 | 50.90 | 619,639 | -0.53(-1.03%) |
Aug 09, 2017 | 51.09 | 51.43 | 51.08 | 51.43 | 621,836 | +0.18(+0.36%) |
Aug 08, 2017 | 51.17 | 51.58 | 51.05 | 51.25 | 421,747 | -0.02(-0.04%) |
Aug 07, 2017 | 51.01 | 51.37 | 50.85 | 51.27 | 562,907 | +0.48(+0.95%) |
Aug 04, 2017 | 50.47 | 50.79 | 50.40 | 50.79 | 350,978 | +0.45(+0.90%) |
Aug 03, 2017 | 50.31 | 50.50 | 49.99 | 50.33 | 507,088 | +0.06(+0.11%) |
Aug 02, 2017 | 49.57 | 50.39 | 49.56 | 50.28 | 591,871 | +0.68(+1.38%) |
Aug 01, 2017 | 49.33 | 50.03 | 49.24 | 49.59 | 1,150,937 | +0.45(+0.91%) |
Jul 31, 2017 | 49.61 | 49.77 | 48.88 | 49.14 | 549,112 | -0.68(-1.37%) |
Jul 28, 2017 | 48.99 | 49.85 | 48.90 | 49.83 | 492,250 | +0.81(+1.65%) |
Jul 27, 2017 | 49.32 | 49.45 | 48.50 | 49.02 | 607,753 | -0.19(-0.39%) |
Jul 26, 2017 | 49.65 | 49.69 | 48.59 | 49.21 | 1,314,999 | -0.91(-1.82%) |
Jul 25, 2017 | 51.40 | 51.85 | 49.54 | 50.12 | 2,437,631 | -2.28(-4.34%) |
Jul 24, 2017 | 52.58 | 52.72 | 52.20 | 52.40 | 712,554 | -0.14(-0.27%) |
Jul 21, 2017 | 52.28 | 52.68 | 52.04 | 52.54 | 570,187 | +0.21(+0.40%) |
Jul 20, 2017 | 52.51 | 52.57 | 52.09 | 52.33 | 397,575 | +0.01(+0.02%) |
Jul 19, 2017 | 52.34 | 52.56 | 52.18 | 52.32 | 616,110 | +0.30(+0.57%) |
Jul 18, 2017 | 52.16 | 52.72 | 51.74 | 52.03 | 906,686 | -0.08(-0.15%) |
Jul 17, 2017 | 52.23 | 52.28 | 52.03 | 52.10 | 441,344 | -0.11(-0.20%) |
Jul 14, 2017 | 52.10 | 52.44 | 51.86 | 52.21 | 359,827 | +0.15(+0.30%) |
Jul 13, 2017 | 52.31 | 52.31 | 51.84 | 52.05 | 533,324 | -0.06(-0.11%) |
Jul 12, 2017 | 52.25 | 52.49 | 51.96 | 52.11 | 330,211 | +0.15(+0.30%) |
Jul 11, 2017 | 51.56 | 52.07 | 51.31 | 51.96 | 532,702 | +0.33(+0.63%) |
Jul 10, 2017 | 51.70 | 52.01 | 51.34 | 51.63 | 552,531 | -0.07(-0.13%) |
Jul 07, 2017 | 51.47 | 51.77 | 51.30 | 51.70 | 493,011 | +0.36(+0.71%) |
Jul 06, 2017 | 51.51 | 52.00 | 51.03 | 51.33 | 707,047 | -0.32(-0.61%) |
Jul 05, 2017 | 51.13 | 51.80 | 50.91 | 51.65 | 549,025 | +0.58(+1.13%) |
Jul 03, 2017 | 50.84 | 51.46 | 50.78 | 51.07 | 198,123 | +0.37(+0.74%) |
Jun 30, 2017 | 50.58 | 51.14 | 50.40 | 50.70 | 546,770 | +0.45(+0.90%) |
Jun 29, 2017 | 50.90 | 50.90 | 49.92 | 50.25 | 570,001 | -0.63(-1.25%) |
Jun 28, 2017 | 50.19 | 50.96 | 49.70 | 50.88 | 658,843 | +0.92(+1.85%) |
Jun 27, 2017 | 49.35 | 50.20 | 49.17 | 49.96 | 735,312 | +0.55(+1.11%) |
Jun 26, 2017 | 49.65 | 49.91 | 49.26 | 49.41 | 417,886 | -0.13(-0.27%) |
Jun 23, 2017 | 49.22 | 49.63 | 49.01 | 49.55 | 1,188,088 | +0.27(+0.55%) |
Jun 22, 2017 | 49.94 | 50.16 | 49.19 | 49.28 | 474,687 | -0.38(-0.77%) |
Jun 21, 2017 | 49.97 | 50.09 | 49.53 | 49.66 | 384,565 | -0.08(-0.15%) |
Jun 20, 2017 | 49.88 | 50.12 | 49.72 | 49.74 | 356,905 | -0.35(-0.69%) |
Jun 19, 2017 | 49.82 | 50.30 | 49.61 | 50.09 | 544,384 | +0.63(+1.28%) |
Jun 16, 2017 | 50.27 | 50.33 | 49.37 | 49.45 | 1,068,812 | -0.69(-1.38%) |
Jun 15, 2017 | 49.42 | 50.18 | 49.42 | 50.14 | 426,779 | +0.43(+0.87%) |
Jun 14, 2017 | 49.58 | 49.78 | 49.33 | 49.71 | 483,015 | +0.23(+0.47%) |
Jun 13, 2017 | 49.34 | 49.82 | 49.10 | 49.48 | 724,337 | +0.05(+0.10%) |
Jun 12, 2017 | 49.82 | 49.95 | 49.15 | 49.43 | 638,502 | -0.35(-0.69%) |
Jun 09, 2017 | 49.45 | 50.01 | 49.45 | 49.78 | 531,486 | +0.42(+0.86%) |
Jun 08, 2017 | 48.75 | 49.37 | 48.47 | 49.36 | 635,068 | +0.43(+0.88%) |
Jun 07, 2017 | 49.20 | 49.33 | 48.71 | 48.92 | 514,371 | -0.32(-0.64%) |
Jun 06, 2017 | 49.09 | 49.60 | 48.97 | 49.24 | 359,680 | -0.13(-0.27%) |
Jun 05, 2017 | 50.08 | 50.36 | 49.08 | 49.37 | 819,721 | -0.73(-1.46%) |
Jun 02, 2017 | 49.95 | 50.48 | 49.84 | 50.10 | 662,176 | +0.15(+0.31%) |