Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.41 | 47.34 | 46.21 | 47.10 | 669,946 | +0.86(+1.86%) |
Aug 30, 2017 | 46.25 | 46.75 | 46.20 | 46.24 | 737,207 | -0.10(-0.22%) |
Aug 29, 2017 | 46.46 | 46.90 | 45.64 | 46.34 | 1,148,440 | -0.30(-0.64%) |
Aug 28, 2017 | 48.00 | 48.64 | 46.53 | 46.64 | 1,465,579 | -0.66(-1.40%) |
Aug 25, 2017 | 47.61 | 45.14 | 47.30 | 2,335,192 | +3.76(+8.64%) | |
Aug 24, 2017 | 43.00 | 45.63 | 42.75 | 43.54 | 3,107,852 | +3.90(+9.84%) |
Aug 23, 2017 | 40.21 | 40.40 | 39.57 | 39.64 | 331,039 | -0.72(-1.78%) |
Aug 22, 2017 | 39.95 | 40.56 | 39.88 | 40.36 | 390,842 | +0.59(+1.48%) |
Aug 21, 2017 | 40.21 | 40.24 | 39.74 | 39.77 | 375,397 | -0.54(-1.34%) |
Aug 18, 2017 | 40.58 | 40.86 | 40.28 | 40.31 | 466,172 | -0.55(-1.35%) |
Aug 17, 2017 | 41.02 | 41.49 | 40.84 | 40.86 | 365,928 | -0.29(-0.70%) |
Aug 16, 2017 | 41.57 | 41.59 | 40.99 | 41.15 | 431,308 | -0.44(-1.06%) |
Aug 15, 2017 | 42.26 | 42.39 | 41.58 | 41.59 | 241,212 | -0.56(-1.33%) |
Aug 14, 2017 | 42.13 | 42.39 | 41.74 | 42.15 | 541,809 | +0.29(+0.69%) |
Aug 11, 2017 | 42.14 | 42.56 | 41.84 | 41.86 | 470,091 | -0.17(-0.40%) |
Aug 10, 2017 | 42.97 | 43.10 | 42.00 | 42.03 | 480,745 | -1.09(-2.53%) |
Aug 09, 2017 | 42.99 | 43.39 | 42.83 | 43.12 | 371,520 | -0.15(-0.35%) |
Aug 08, 2017 | 43.18 | 43.70 | 42.88 | 43.27 | 744,890 | -0.05(-0.12%) |
Aug 07, 2017 | 43.00 | 43.47 | 42.73 | 43.32 | 393,839 | +0.31(+0.72%) |
Aug 04, 2017 | 42.73 | 43.24 | 42.20 | 43.01 | 584,053 | +0.34(+0.80%) |
Aug 03, 2017 | 43.00 | 43.90 | 41.89 | 42.67 | 1,789,432 | -2.34(-5.20%) |
Aug 02, 2017 | 45.55 | 45.75 | 44.76 | 45.01 | 455,600 | -0.58(-1.27%) |
Aug 01, 2017 | 46.19 | 46.37 | 45.43 | 45.59 | 363,354 | -0.34(-0.74%) |
Jul 31, 2017 | 45.85 | 46.18 | 45.15 | 45.93 | 506,617 | +0.24(+0.53%) |
Jul 28, 2017 | 46.28 | 46.70 | 45.54 | 45.69 | 300,837 | -0.63(-1.36%) |
Jul 27, 2017 | 47.28 | 47.38 | 46.12 | 46.32 | 359,333 | -0.98(-2.07%) |
Jul 26, 2017 | 47.61 | 47.84 | 47.16 | 47.30 | 174,362 | -0.13(-0.27%) |
Jul 25, 2017 | 46.48 | 47.50 | 46.19 | 47.43 | 738,251 | +1.16(+2.51%) |
Jul 24, 2017 | 47.27 | 47.63 | 46.24 | 46.27 | 201,272 | -0.99(-2.09%) |
Jul 21, 2017 | 48.28 | 48.30 | 47.15 | 47.26 | 227,824 | -0.79(-1.64%) |
Jul 20, 2017 | 48.53 | 47.81 | 48.05 | 233,342 | -0.23(-0.48%) | |
Jul 19, 2017 | 47.81 | 48.37 | 47.78 | 48.28 | 158,528 | +0.61(+1.28%) |
Jul 18, 2017 | 47.82 | 48.09 | 47.54 | 47.67 | 154,599 | -0.42(-0.87%) |
Jul 17, 2017 | 47.99 | 48.52 | 47.91 | 48.09 | 146,329 | +0.02(+0.04%) |
Jul 14, 2017 | 48.21 | 48.59 | 48.04 | 48.07 | 123,717 | -0.14(-0.29%) |
Jul 13, 2017 | 48.37 | 48.37 | 47.74 | 48.21 | 205,777 | -0.27(-0.56%) |
Jul 12, 2017 | 48.56 | 48.88 | 47.57 | 48.48 | 271,058 | +0.37(+0.77%) |
Jul 11, 2017 | 48.03 | 48.40 | 47.35 | 48.11 | 190,297 | +0.08(+0.17%) |
Jul 10, 2017 | 48.73 | 48.73 | 47.50 | 48.03 | 216,161 | -0.79(-1.62%) |
Jul 07, 2017 | 48.33 | 48.95 | 47.87 | 48.82 | 188,088 | +0.65(+1.35%) |
Jul 06, 2017 | 48.57 | 48.77 | 48.09 | 48.17 | 238,036 | -0.82(-1.67%) |
Jul 05, 2017 | 49.24 | 49.49 | 48.37 | 48.99 | 111,817 | -0.31(-0.63%) |
Jul 03, 2017 | 49.14 | 49.55 | 49.12 | 49.30 | 112,897 | +0.30(+0.61%) |
Jun 30, 2017 | 48.46 | 49.31 | 48.46 | 49.00 | 190,713 | +0.60(+1.24%) |
Jun 29, 2017 | 49.25 | 49.40 | 48.08 | 48.40 | 204,671 | -0.66(-1.35%) |
Jun 28, 2017 | 48.88 | 49.30 | 48.48 | 49.06 | 235,562 | +0.57(+1.18%) |
Jun 27, 2017 | 49.09 | 49.49 | 48.48 | 48.49 | 171,197 | -0.60(-1.22%) |
Jun 26, 2017 | 49.04 | 49.29 | 48.75 | 49.09 | 149,493 | +0.20(+0.41%) |
Jun 23, 2017 | 49.05 | 48.89 | 775,212 | +0.38(+0.78%) | ||
Jun 22, 2017 | 48.36 | 48.70 | 48.02 | 48.51 | 203,313 | +0.21(+0.43%) |
Jun 21, 2017 | 49.49 | 49.50 | 48.22 | 48.30 | 222,705 | -1.11(-2.25%) |
Jun 20, 2017 | 49.33 | 49.95 | 49.28 | 49.41 | 178,758 | -0.14(-0.28%) |
Jun 19, 2017 | 49.45 | 49.62 | 48.86 | 49.55 | 183,590 | +0.41(+0.83%) |
Jun 16, 2017 | 48.40 | 49.25 | 48.40 | 49.14 | 343,310 | -0.05(-0.10%) |
Jun 15, 2017 | 49.26 | 49.68 | 48.44 | 49.19 | 143,326 | -0.53(-1.07%) |
Jun 14, 2017 | 49.84 | 50.01 | 49.56 | 49.72 | 205,544 | -0.13(-0.26%) |
Jun 13, 2017 | 49.41 | 50.00 | 49.40 | 49.85 | 180,903 | +0.33(+0.67%) |
Jun 12, 2017 | 48.69 | 49.76 | 48.69 | 49.52 | 231,161 | +0.77(+1.58%) |
Jun 09, 2017 | 48.90 | 49.02 | 48.59 | 48.75 | 271,688 | +0.04(+0.08%) |
Jun 08, 2017 | 48.34 | 49.09 | 48.04 | 48.71 | 269,051 | +0.30(+0.62%) |
Jun 07, 2017 | 48.58 | 48.97 | 48.22 | 48.41 | 236,626 | -0.13(-0.27%) |
Jun 06, 2017 | 48.38 | 48.84 | 48.02 | 48.54 | 264,782 | -0.28(-0.57%) |
Jun 05, 2017 | 49.67 | 49.73 | 48.80 | 48.82 | 150,697 | -0.83(-1.67%) |
Jun 02, 2017 | 49.01 | 50.03 | 48.12 | 49.65 | 345,486 | +0.68(+1.39%) |