Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.52 | 48.97 | 46.00 | 47.57 | 4,469,744 | -1.70(-3.45%) |
Aug 30, 2017 | 48.86 | 49.99 | 48.54 | 49.27 | 2,562,605 | +0.70(+1.44%) |
Aug 29, 2017 | 49.38 | 49.51 | 48.47 | 48.57 | 1,278,290 | -1.16(-2.33%) |
Aug 28, 2017 | 50.41 | 50.78 | 49.23 | 49.73 | 1,219,168 | -0.61(-1.21%) |
Aug 25, 2017 | 50.41 | 49.27 | 50.34 | 923,694 | +0.20(+0.40%) | |
Aug 24, 2017 | 50.67 | 51.74 | 49.68 | 50.14 | 1,160,652 | +0.32(+0.64%) |
Aug 23, 2017 | 48.83 | 50.00 | 48.22 | 49.82 | 695,004 | +1.09(+2.24%) |
Aug 22, 2017 | 48.80 | 49.28 | 48.33 | 48.73 | 716,423 | +0.13(+0.27%) |
Aug 21, 2017 | 47.22 | 48.80 | 47.15 | 48.60 | 1,148,681 | +1.47(+3.12%) |
Aug 18, 2017 | 47.50 | 47.70 | 47.06 | 47.13 | 764,385 | -0.72(-1.50%) |
Aug 17, 2017 | 47.90 | 48.05 | 47.16 | 47.85 | 881,401 | -0.05(-0.10%) |
Aug 16, 2017 | 48.15 | 48.40 | 47.78 | 47.90 | 987,986 | +0.15(+0.31%) |
Aug 15, 2017 | 50.05 | 50.05 | 47.67 | 47.75 | 970,790 | -2.02(-4.06%) |
Aug 14, 2017 | 48.94 | 49.85 | 48.68 | 49.77 | 452,695 | +1.27(+2.62%) |
Aug 11, 2017 | 48.28 | 48.80 | 47.79 | 48.50 | 340,674 | +0.21(+0.43%) |
Aug 10, 2017 | 48.99 | 49.18 | 48.20 | 48.29 | 485,224 | -0.96(-1.95%) |
Aug 09, 2017 | 49.19 | 49.81 | 48.40 | 49.25 | 615,034 | -0.45(-0.91%) |
Aug 08, 2017 | 50.27 | 51.52 | 49.41 | 49.70 | 897,203 | -0.57(-1.13%) |
Aug 07, 2017 | 50.02 | 51.20 | 49.83 | 50.27 | 859,812 | +0.30(+0.60%) |
Aug 04, 2017 | 50.74 | 49.15 | 49.97 | 884,100 | +0.66(+1.34%) | |
Aug 03, 2017 | 49.52 | 50.07 | 48.65 | 49.31 | 511,411 | -0.06(-0.12%) |
Aug 02, 2017 | 49.36 | 49.80 | 48.87 | 49.37 | 854,977 | -0.02(-0.04%) |
Aug 01, 2017 | 48.53 | 49.45 | 47.98 | 49.39 | 871,761 | +1.08(+2.24%) |
Jul 31, 2017 | 47.67 | 48.31 | 47.20 | 48.31 | 658,410 | +0.90(+1.90%) |
Jul 28, 2017 | 47.72 | 47.95 | 46.79 | 47.41 | 675,156 | -0.42(-0.88%) |
Jul 27, 2017 | 47.50 | 47.89 | 46.75 | 47.83 | 479,173 | +0.58(+1.23%) |
Jul 26, 2017 | 46.81 | 47.39 | 46.21 | 47.25 | 444,641 | +0.49(+1.05%) |
Jul 25, 2017 | 45.93 | 46.80 | 45.55 | 46.76 | 1,056,536 | +1.15(+2.52%) |
Jul 24, 2017 | 46.80 | 47.06 | 45.52 | 45.61 | 895,698 | -1.26(-2.69%) |
Jul 21, 2017 | 47.35 | 47.35 | 46.39 | 46.87 | 1,064,227 | -0.15(-0.32%) |
Jul 20, 2017 | 47.89 | 48.13 | 46.97 | 47.02 | 671,060 | -0.85(-1.78%) |
Jul 19, 2017 | 48.35 | 48.89 | 47.75 | 47.87 | 1,251,020 | -0.23(-0.48%) |
Jul 18, 2017 | 48.34 | 48.34 | 47.47 | 48.10 | 715,870 | -0.25(-0.52%) |
Jul 17, 2017 | 47.01 | 48.50 | 47.00 | 48.35 | 1,331,768 | +1.25(+2.65%) |
Jul 14, 2017 | 46.81 | 47.38 | 46.30 | 47.10 | 863,970 | +0.47(+1.01%) |
Jul 13, 2017 | 45.78 | 46.67 | 45.60 | 46.63 | 1,189,395 | +1.27(+2.80%) |
Jul 12, 2017 | 45.30 | 45.87 | 44.94 | 45.36 | 892,822 | +0.30(+0.67%) |
Jul 11, 2017 | 45.47 | 45.69 | 44.30 | 45.06 | 1,528,295 | -0.29(-0.64%) |
Jul 10, 2017 | 46.33 | 46.90 | 44.74 | 45.35 | 3,055,808 | -2.52(-5.25%) |
Jul 07, 2017 | 48.00 | 48.59 | 47.72 | 47.87 | 1,086,741 | -0.24(-0.51%) |
Jul 06, 2017 | 47.92 | 48.41 | 47.55 | 48.11 | 615,044 | -0.20(-0.41%) |
Jul 05, 2017 | 48.97 | 49.45 | 48.16 | 48.31 | 951,933 | -0.89(-1.81%) |
Jul 03, 2017 | 49.70 | 49.95 | 48.56 | 49.20 | 494,456 | -0.17(-0.34%) |
Jun 30, 2017 | 48.15 | 49.70 | 48.00 | 49.37 | 784,104 | +1.37(+2.85%) |
Jun 29, 2017 | 48.61 | 49.12 | 47.73 | 48.00 | 925,311 | -0.61(-1.25%) |
Jun 28, 2017 | 48.05 | 48.63 | 47.65 | 48.61 | 799,320 | +0.82(+1.72%) |
Jun 27, 2017 | 48.22 | 48.73 | 47.70 | 47.79 | 948,745 | -0.55(-1.13%) |
Jun 26, 2017 | 48.03 | 48.44 | 47.79 | 48.34 | 988,289 | +0.41(+0.87%) |
Jun 23, 2017 | 48.76 | 47.73 | 47.92 | 969,312 | -0.56(-1.16%) | |
Jun 22, 2017 | 48.41 | 48.98 | 47.80 | 48.48 | 1,531,788 | +0.16(+0.33%) |
Jun 21, 2017 | 48.06 | 48.69 | 47.85 | 48.32 | 815,572 | +0.21(+0.44%) |
Jun 20, 2017 | 49.05 | 49.10 | 48.09 | 48.11 | 854,972 | -0.84(-1.72%) |
Jun 19, 2017 | 48.20 | 49.09 | 47.67 | 48.95 | 1,376,436 | +0.93(+1.94%) |
Jun 16, 2017 | 47.56 | 48.25 | 47.23 | 48.02 | 1,532,704 | -0.17(-0.35%) |
Jun 15, 2017 | 48.37 | 48.89 | 47.95 | 48.19 | 1,252,585 | -0.46(-0.95%) |
Jun 14, 2017 | 49.93 | 50.00 | 47.30 | 48.65 | 3,019,898 | -2.36(-4.63%) |
Jun 13, 2017 | 51.42 | 51.42 | 50.43 | 51.01 | 1,110,156 | +0.07(+0.14%) |
Jun 12, 2017 | 50.73 | 51.32 | 49.54 | 50.94 | 1,632,165 | -0.05(-0.10%) |
Jun 09, 2017 | 53.16 | 53.34 | 50.90 | 50.99 | 1,448,487 | -1.95(-3.68%) |
Jun 08, 2017 | 52.78 | 53.91 | 52.51 | 52.94 | 1,185,691 | +0.30(+0.57%) |
Jun 07, 2017 | 52.00 | 52.86 | 51.27 | 52.64 | 1,242,262 | +0.67(+1.29%) |
Jun 06, 2017 | 51.83 | 52.75 | 51.20 | 51.97 | 1,373,066 | -0.32(-0.61%) |
Jun 05, 2017 | 52.16 | 52.65 | 51.72 | 52.29 | 1,480,138 | +0.08(+0.15%) |
Jun 02, 2017 | 52.65 | 52.80 | 50.30 | 52.21 | 2,967,446 | +0.26(+0.50%) |