Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.00 | 51.47 | 50.03 | 50.26 | 333,480 | -0.55(-1.08%) |
Aug 30, 2017 | 51.89 | 52.13 | 50.79 | 50.81 | 289,021 | -1.09(-2.09%) |
Aug 29, 2017 | 51.86 | 52.15 | 51.31 | 51.90 | 121,210 | -0.15(-0.28%) |
Aug 28, 2017 | 52.26 | 52.54 | 51.70 | 52.04 | 157,388 | -0.15(-0.28%) |
Aug 25, 2017 | 50.72 | 52.40 | 50.25 | 52.19 | 172,912 | +1.59(+3.14%) |
Aug 24, 2017 | 50.86 | 51.36 | 50.31 | 50.60 | 233,459 | +0.24(+0.48%) |
Aug 23, 2017 | 50.04 | 50.99 | 49.87 | 50.36 | 136,613 | +0.09(+0.17%) |
Aug 22, 2017 | 50.63 | 51.85 | 50.00 | 50.27 | 133,895 | -0.21(-0.41%) |
Aug 21, 2017 | 50.33 | 51.06 | 49.91 | 50.48 | 101,706 | +0.07(+0.14%) |
Aug 18, 2017 | 50.69 | 50.69 | 50.18 | 50.41 | 109,502 | -0.58(-1.14%) |
Aug 17, 2017 | 51.72 | 52.09 | 50.87 | 50.99 | 155,796 | -1.06(-2.04%) |
Aug 16, 2017 | 52.28 | 53.08 | 51.85 | 52.05 | 261,659 | -0.11(-0.22%) |
Aug 15, 2017 | 53.85 | 53.85 | 51.90 | 52.17 | 101,430 | -1.68(-3.12%) |
Aug 14, 2017 | 53.75 | 54.43 | 53.63 | 53.84 | 81,792 | +0.43(+0.80%) |
Aug 11, 2017 | 50.68 | 53.89 | 50.68 | 53.42 | 154,792 | +0.81(+1.54%) |
Aug 10, 2017 | 53.15 | 53.29 | 52.03 | 52.61 | 111,584 | -0.87(-1.63%) |
Aug 09, 2017 | 54.05 | 54.31 | 53.30 | 53.48 | 93,848 | -0.83(-1.54%) |
Aug 08, 2017 | 54.50 | 54.83 | 53.99 | 54.31 | 149,555 | -0.01(-0.02%) |
Aug 07, 2017 | 54.03 | 54.51 | 53.84 | 54.32 | 159,397 | +0.36(+0.66%) |
Aug 04, 2017 | 55.39 | 53.83 | 53.97 | 122,436 | -0.21(-0.39%) | |
Aug 03, 2017 | 54.63 | 55.18 | 53.56 | 54.17 | 81,888 | -0.44(-0.81%) |
Aug 02, 2017 | 55.36 | 55.64 | 54.53 | 54.62 | 79,203 | -0.72(-1.30%) |
Aug 01, 2017 | 55.15 | 55.41 | 53.54 | 55.34 | 93,832 | +0.45(+0.82%) |
Jul 31, 2017 | 54.86 | 54.90 | 53.95 | 54.89 | 120,163 | +0.18(+0.33%) |
Jul 28, 2017 | 54.48 | 54.82 | 54.02 | 54.70 | 84,963 | +0.10(+0.18%) |
Jul 27, 2017 | 54.82 | 54.82 | 53.87 | 54.61 | 71,088 | -0.17(-0.30%) |
Jul 26, 2017 | 54.99 | 55.35 | 53.66 | 54.77 | 44,852 | -0.13(-0.24%) |
Jul 25, 2017 | 54.34 | 55.49 | 54.07 | 54.90 | 89,509 | +0.87(+1.61%) |
Jul 24, 2017 | 54.23 | 54.80 | 53.80 | 54.03 | 69,934 | -0.47(-0.86%) |
Jul 21, 2017 | 54.95 | 54.99 | 54.15 | 54.50 | 75,699 | -0.30(-0.54%) |
Jul 20, 2017 | 54.52 | 55.16 | 54.52 | 54.80 | 142,663 | +0.32(+0.59%) |
Jul 19, 2017 | 53.55 | 55.15 | 53.55 | 54.48 | 207,764 | +1.56(+2.96%) |
Jul 18, 2017 | 53.05 | 53.19 | 52.63 | 52.91 | 69,142 | -0.32(-0.60%) |
Jul 17, 2017 | 52.21 | 54.00 | 52.01 | 53.23 | 135,879 | +1.14(+2.19%) |
Jul 14, 2017 | 52.37 | 52.98 | 52.07 | 52.10 | 150,533 | -0.29(-0.55%) |
Jul 13, 2017 | 51.83 | 52.49 | 51.38 | 52.38 | 136,264 | +0.67(+1.29%) |
Jul 12, 2017 | 51.77 | 52.17 | 51.42 | 51.71 | 78,800 | +0.50(+0.98%) |
Jul 11, 2017 | 51.76 | 52.19 | 50.72 | 51.21 | 114,663 | -0.62(-1.20%) |
Jul 10, 2017 | 51.74 | 52.07 | 50.55 | 51.83 | 157,573 | -0.12(-0.23%) |
Jul 07, 2017 | 51.86 | 52.31 | 51.60 | 51.95 | 201,058 | +0.37(+0.72%) |
Jul 06, 2017 | 53.00 | 53.27 | 51.33 | 51.58 | 134,381 | -1.82(-3.40%) |
Jul 05, 2017 | 54.59 | 55.77 | 52.91 | 53.40 | 209,636 | -1.41(-2.57%) |
Jul 03, 2017 | 54.31 | 55.09 | 54.14 | 54.81 | 110,065 | +0.73(+1.34%) |
Jun 30, 2017 | 54.32 | 54.78 | 53.97 | 54.08 | 134,866 | -0.05(-0.10%) |
Jun 29, 2017 | 54.45 | 54.54 | 53.57 | 54.13 | 101,066 | -0.18(-0.33%) |
Jun 28, 2017 | 53.87 | 54.56 | 53.81 | 54.32 | 259,777 | +0.80(+1.49%) |
Jun 27, 2017 | 53.64 | 54.13 | 53.28 | 53.52 | 312,593 | -0.18(-0.34%) |
Jun 26, 2017 | 54.50 | 54.77 | 53.61 | 53.70 | 196,857 | -0.62(-1.15%) |
Jun 23, 2017 | 53.23 | 54.56 | 52.90 | 54.32 | 509,171 | +1.16(+2.18%) |
Jun 22, 2017 | 52.33 | 53.26 | 52.07 | 53.16 | 142,398 | +0.82(+1.57%) |
Jun 21, 2017 | 52.92 | 53.46 | 52.23 | 52.34 | 149,491 | -0.38(-0.72%) |
Jun 20, 2017 | 54.39 | 54.39 | 52.71 | 52.72 | 114,955 | -1.64(-3.02%) |
Jun 19, 2017 | 54.35 | 54.61 | 53.83 | 54.37 | 134,918 | +0.14(+0.26%) |
Jun 16, 2017 | 53.87 | 54.35 | 53.59 | 54.23 | 198,709 | -0.18(-0.33%) |
Jun 15, 2017 | 53.80 | 54.57 | 53.49 | 54.41 | 156,042 | -0.09(-0.16%) |
Jun 14, 2017 | 54.38 | 54.76 | 53.76 | 54.50 | 230,428 | +0.31(+0.58%) |
Jun 13, 2017 | 54.06 | 54.49 | 53.50 | 54.19 | 239,033 | +0.40(+0.74%) |
Jun 12, 2017 | 53.22 | 54.98 | 53.12 | 53.79 | 263,849 | +0.57(+1.07%) |
Jun 09, 2017 | 51.61 | 53.91 | 51.49 | 53.22 | 333,253 | +1.72(+3.34%) |
Jun 08, 2017 | 50.02 | 52.42 | 49.50 | 51.49 | 318,296 | +1.51(+3.03%) |
Jun 07, 2017 | 50.37 | 50.62 | 48.81 | 49.98 | 616,255 | -1.61(-3.12%) |
Jun 06, 2017 | 49.29 | 51.63 | 49.29 | 51.59 | 481,456 | +2.16(+4.36%) |
Jun 05, 2017 | 48.55 | 49.76 | 48.21 | 49.43 | 275,906 | +0.58(+1.19%) |
Jun 02, 2017 | 48.41 | 49.15 | 47.57 | 48.85 | 163,859 | +0.80(+1.68%) |