Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.23 | 49.18 | 47.87 | 49.10 | 1,052,042 | +1.18(+2.47%) |
Aug 30, 2017 | 47.24 | 48.30 | 47.13 | 47.91 | 765,663 | +0.60(+1.27%) |
Aug 29, 2017 | 47.58 | 47.97 | 47.16 | 47.31 | 598,551 | -0.48(-1.01%) |
Aug 28, 2017 | 48.21 | 48.43 | 47.58 | 47.80 | 1,079,138 | -0.28(-0.58%) |
Aug 25, 2017 | 47.98 | 48.47 | 47.68 | 48.08 | 960,830 | +0.31(+0.66%) |
Aug 24, 2017 | 47.98 | 47.98 | 47.57 | 47.76 | 465,433 | +0.01(+0.01%) |
Aug 23, 2017 | 47.59 | 47.95 | 47.36 | 47.76 | 578,132 | -0.13(-0.27%) |
Aug 22, 2017 | 46.96 | 48.13 | 46.69 | 47.88 | 1,226,125 | +1.11(+2.38%) |
Aug 21, 2017 | 47.93 | 47.93 | 46.63 | 46.77 | 1,390,236 | -1.18(-2.47%) |
Aug 18, 2017 | 48.28 | 48.43 | 47.68 | 47.95 | 1,018,576 | -0.40(-0.83%) |
Aug 17, 2017 | 49.51 | 49.63 | 48.34 | 48.35 | 541,998 | -1.20(-2.42%) |
Aug 16, 2017 | 50.02 | 50.20 | 49.20 | 49.55 | 681,786 | -0.34(-0.67%) |
Aug 15, 2017 | 50.50 | 50.50 | 49.89 | 49.89 | 436,201 | -0.36(-0.71%) |
Aug 14, 2017 | 50.14 | 50.51 | 50.10 | 50.24 | 414,209 | +0.54(+1.09%) |
Aug 11, 2017 | 48.77 | 50.13 | 48.77 | 49.70 | 432,736 | +0.16(+0.32%) |
Aug 10, 2017 | 50.17 | 50.34 | 49.54 | 49.54 | 725,412 | -0.81(-1.60%) |
Aug 09, 2017 | 49.91 | 50.49 | 49.50 | 50.35 | 1,041,683 | +0.37(+0.74%) |
Aug 08, 2017 | 50.12 | 50.61 | 49.62 | 49.98 | 731,718 | -0.14(-0.27%) |
Aug 07, 2017 | 50.68 | 50.68 | 49.97 | 50.11 | 600,935 | -0.46(-0.90%) |
Aug 04, 2017 | 49.69 | 50.82 | 49.69 | 50.57 | 936,862 | +0.33(+0.65%) |
Aug 03, 2017 | 50.21 | 50.39 | 49.82 | 50.24 | 696,158 | +0.01(+0.01%) |
Aug 02, 2017 | 50.42 | 50.54 | 49.42 | 50.24 | 1,011,002 | -0.34(-0.68%) |
Aug 01, 2017 | 50.90 | 50.93 | 50.14 | 50.58 | 835,940 | -0.18(-0.35%) |
Jul 31, 2017 | 51.65 | 51.65 | 50.52 | 50.76 | 842,071 | -0.78(-1.51%) |
Jul 28, 2017 | 51.53 | 51.71 | 51.11 | 51.53 | 606,158 | +0.03(+0.06%) |
Jul 27, 2017 | 51.85 | 51.85 | 50.87 | 51.50 | 1,559,599 | -0.16(-0.30%) |
Jul 26, 2017 | 51.64 | 51.94 | 51.24 | 51.66 | 1,165,243 | +0.10(+0.19%) |
Jul 25, 2017 | 51.08 | 51.78 | 50.17 | 51.56 | 1,851,463 | +0.83(+1.64%) |
Jul 24, 2017 | 50.46 | 51.09 | 50.46 | 50.73 | 711,238 | +0.26(+0.52%) |
Jul 21, 2017 | 50.68 | 50.73 | 49.96 | 50.46 | 1,010,690 | -0.37(-0.73%) |
Jul 20, 2017 | 51.50 | 51.59 | 50.66 | 50.83 | 2,088,028 | -0.32(-0.63%) |
Jul 19, 2017 | 52.75 | 52.75 | 50.99 | 51.16 | 2,631,537 | -1.37(-2.61%) |
Jul 18, 2017 | 52.86 | 53.17 | 52.12 | 52.52 | 1,466,357 | -0.44(-0.83%) |
Jul 17, 2017 | 52.41 | 53.34 | 52.25 | 52.97 | 1,503,451 | +0.46(+0.88%) |
Jul 14, 2017 | 51.27 | 52.62 | 51.24 | 52.50 | 2,060,430 | +1.37(+2.68%) |
Jul 13, 2017 | 52.78 | 53.58 | 51.01 | 51.13 | 3,880,196 | -1.83(-3.46%) |
Jul 12, 2017 | 56.59 | 58.44 | 50.34 | 52.97 | 9,973,422 | -8.68(-14.09%) |
Jul 11, 2017 | 62.14 | 62.33 | 60.90 | 61.65 | 1,820,773 | -0.86(-1.38%) |
Jul 10, 2017 | 62.97 | 63.11 | 62.00 | 62.52 | 769,232 | -0.55(-0.88%) |
Jul 07, 2017 | 62.55 | 63.23 | 62.21 | 63.07 | 510,260 | +0.61(+0.98%) |
Jul 06, 2017 | 62.70 | 63.44 | 62.30 | 62.46 | 1,320,854 | +0.01(+0.02%) |
Jul 05, 2017 | 62.11 | 62.62 | 61.76 | 62.45 | 532,074 | +0.14(+0.23%) |
Jul 03, 2017 | 61.38 | 62.65 | 60.90 | 62.30 | 306,009 | +1.42(+2.33%) |
Jun 30, 2017 | 60.37 | 61.24 | 60.21 | 60.89 | 485,846 | +0.75(+1.25%) |
Jun 29, 2017 | 60.86 | 60.91 | 59.75 | 60.14 | 430,058 | -0.50(-0.83%) |
Jun 28, 2017 | 60.16 | 60.80 | 59.96 | 60.64 | 395,770 | +0.89(+1.49%) |
Jun 27, 2017 | 60.51 | 60.51 | 59.48 | 59.75 | 418,550 | -0.54(-0.89%) |
Jun 26, 2017 | 60.03 | 60.42 | 59.40 | 60.29 | 1,213,319 | +0.27(+0.45%) |
Jun 23, 2017 | 59.79 | 60.47 | 59.55 | 60.02 | 833,899 | +0.23(+0.38%) |
Jun 22, 2017 | 59.08 | 60.04 | 58.86 | 59.79 | 422,327 | +0.76(+1.28%) |
Jun 21, 2017 | 59.57 | 59.96 | 58.85 | 59.03 | 400,194 | -0.47(-0.79%) |
Jun 20, 2017 | 60.46 | 60.58 | 59.45 | 59.50 | 706,964 | -1.40(-2.30%) |
Jun 19, 2017 | 60.97 | 61.21 | 60.57 | 60.90 | 672,250 | +0.44(+0.73%) |
Jun 16, 2017 | 59.30 | 60.53 | 59.30 | 60.46 | 717,037 | +1.23(+2.08%) |
Jun 15, 2017 | 59.04 | 59.83 | 58.95 | 59.23 | 339,231 | -0.10(-0.17%) |
Jun 14, 2017 | 59.19 | 59.41 | 58.49 | 59.33 | 533,710 | +0.11(+0.18%) |
Jun 13, 2017 | 59.51 | 59.61 | 58.89 | 59.22 | 447,622 | -0.04(-0.06%) |
Jun 12, 2017 | 59.34 | 60.31 | 58.93 | 59.26 | 555,696 | -0.27(-0.45%) |
Jun 09, 2017 | 59.80 | 60.34 | 59.27 | 59.53 | 664,800 | -0.02(-0.04%) |
Jun 08, 2017 | 58.19 | 59.75 | 57.78 | 59.55 | 602,392 | +1.36(+2.34%) |
Jun 07, 2017 | 58.75 | 59.06 | 58.10 | 58.19 | 660,137 | -0.47(-0.80%) |
Jun 06, 2017 | 60.40 | 60.41 | 58.56 | 58.66 | 1,000,254 | -2.31(-3.79%) |
Jun 05, 2017 | 60.97 | 61.20 | 60.45 | 60.97 | 424,404 | -0.10(-0.16%) |
Jun 02, 2017 | 61.41 | 62.32 | 60.45 | 61.06 | 703,922 | +0.64(+1.07%) |