Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.72 | 50.99 | 50.44 | 50.99 | 196,367 | +0.46(+0.91%) |
Aug 30, 2017 | 50.63 | 50.81 | 50.35 | 50.53 | 105,505 | -0.18(-0.36%) |
Aug 29, 2017 | 50.90 | 50.90 | 50.58 | 50.72 | 144,942 | -0.05(-0.09%) |
Aug 28, 2017 | 50.95 | 51.09 | 50.49 | 50.76 | 130,594 | -0.05(-0.09%) |
Aug 25, 2017 | 50.63 | 51.04 | 50.53 | 50.81 | 121,357 | +0.28(+0.54%) |
Aug 24, 2017 | 50.40 | 50.72 | 50.19 | 50.53 | 182,541 | +0.18(+0.36%) |
Aug 23, 2017 | 50.30 | 50.49 | 49.98 | 50.35 | 145,738 | -0.05(-0.09%) |
Aug 22, 2017 | 49.75 | 50.40 | 49.66 | 50.40 | 135,412 | +0.69(+1.39%) |
Aug 21, 2017 | 49.52 | 49.89 | 49.25 | 49.71 | 133,881 | +0.18(+0.37%) |
Aug 18, 2017 | 48.65 | 49.62 | 48.65 | 49.52 | 191,619 | +0.64(+1.31%) |
Aug 17, 2017 | 49.75 | 49.80 | 48.88 | 48.88 | 230,062 | -0.87(-1.75%) |
Aug 16, 2017 | 49.62 | 49.75 | 49.48 | 49.75 | 126,370 | +0.28(+0.56%) |
Aug 15, 2017 | 49.20 | 49.66 | 49.11 | 49.48 | 197,702 | +0.00(+0.00%) |
Aug 14, 2017 | 49.25 | 49.71 | 49.20 | 49.48 | 151,274 | +0.41(+0.84%) |
Aug 11, 2017 | 48.93 | 49.16 | 48.49 | 49.07 | 243,241 | -0.14(-0.28%) |
Aug 10, 2017 | 49.07 | 49.36 | 48.97 | 49.20 | 179,756 | +0.09(+0.19%) |
Aug 09, 2017 | 49.57 | 49.57 | 49.07 | 49.11 | 209,942 | -0.32(-0.65%) |
Aug 08, 2017 | 49.07 | 49.59 | 48.93 | 49.43 | 158,471 | +0.32(+0.65%) |
Aug 07, 2017 | 48.97 | 49.34 | 48.84 | 49.11 | 214,593 | +0.14(+0.28%) |
Aug 04, 2017 | 48.97 | 49.25 | 48.79 | 48.97 | 244,431 | -0.18(-0.37%) |
Aug 03, 2017 | 48.70 | 49.32 | 48.61 | 49.16 | 200,006 | +0.60(+1.23%) |
Aug 02, 2017 | 49.20 | 49.30 | 47.96 | 48.56 | 273,316 | +0.32(+0.67%) |
Aug 01, 2017 | 47.73 | 48.38 | 47.73 | 48.24 | 168,240 | +0.60(+1.25%) |
Jul 31, 2017 | 47.37 | 47.87 | 47.32 | 47.64 | 169,523 | +0.23(+0.48%) |
Jul 28, 2017 | 47.51 | 47.83 | 47.23 | 47.41 | 187,922 | -0.28(-0.58%) |
Jul 27, 2017 | 47.55 | 47.87 | 47.51 | 47.69 | 153,592 | +0.00(+0.00%) |
Jul 26, 2017 | 47.46 | 47.83 | 47.46 | 47.69 | 148,026 | +0.09(+0.19%) |
Jul 25, 2017 | 47.92 | 47.92 | 47.55 | 47.60 | 124,732 | -0.32(-0.67%) |
Jul 24, 2017 | 48.61 | 48.74 | 47.83 | 47.92 | 123,400 | -0.73(-1.51%) |
Jul 21, 2017 | 48.88 | 48.97 | 48.38 | 48.65 | 222,461 | +0.05(+0.09%) |
Jul 20, 2017 | 47.60 | 48.84 | 47.55 | 48.61 | 258,215 | +1.01(+2.12%) |
Jul 19, 2017 | 47.23 | 47.73 | 47.09 | 47.60 | 226,194 | +0.50(+1.07%) |
Jul 18, 2017 | 46.91 | 47.14 | 46.68 | 47.09 | 108,943 | +0.23(+0.49%) |
Jul 17, 2017 | 46.86 | 47.05 | 46.72 | 46.86 | 116,138 | +0.00(+0.00%) |
Jul 14, 2017 | 46.86 | 47.09 | 46.72 | 46.86 | 155,614 | +0.28(+0.59%) |
Jul 13, 2017 | 46.77 | 46.86 | 46.31 | 46.59 | 145,115 | -0.14(-0.29%) |
Jul 12, 2017 | 46.82 | 46.89 | 46.45 | 46.72 | 154,770 | +0.37(+0.79%) |
Jul 11, 2017 | 46.50 | 46.50 | 46.13 | 46.36 | 191,332 | -0.05(-0.10%) |
Jul 10, 2017 | 46.95 | 47.09 | 46.36 | 46.40 | 179,882 | -0.46(-0.98%) |
Jul 07, 2017 | 46.54 | 46.86 | 46.40 | 46.86 | 154,778 | +0.41(+0.89%) |
Jul 06, 2017 | 46.17 | 46.45 | 46.17 | 46.45 | 241,358 | +0.00(+0.00%) |
Jul 05, 2017 | 47.14 | 47.18 | 46.17 | 46.45 | 298,732 | -0.69(-1.46%) |
Jul 03, 2017 | 47.46 | 47.64 | 47.09 | 47.14 | 117,381 | -0.32(-0.68%) |
Jun 30, 2017 | 47.51 | 47.78 | 47.23 | 47.46 | 198,167 | +0.05(+0.10%) |
Jun 29, 2017 | 47.46 | 47.56 | 46.95 | 47.41 | 184,325 | -0.23(-0.48%) |
Jun 28, 2017 | 48.10 | 48.10 | 47.60 | 47.64 | 279,549 | -0.28(-0.57%) |
Jun 27, 2017 | 48.38 | 48.84 | 47.77 | 47.92 | 187,491 | -0.69(-1.42%) |
Jun 26, 2017 | 48.56 | 48.70 | 48.24 | 48.61 | 115,339 | +0.28(+0.57%) |
Jun 23, 2017 | 48.15 | 48.56 | 48.10 | 48.33 | 248,961 | +0.28(+0.57%) |
Jun 22, 2017 | 48.33 | 48.42 | 48.01 | 48.06 | 205,847 | -0.28(-0.57%) |
Jun 21, 2017 | 48.88 | 48.93 | 48.08 | 48.33 | 202,780 | -0.55(-1.13%) |
Jun 20, 2017 | 48.93 | 49.11 | 48.74 | 48.88 | 128,336 | +0.00(+0.00%) |
Jun 19, 2017 | 49.30 | 49.30 | 48.70 | 48.88 | 315,792 | -0.32(-0.65%) |
Jun 16, 2017 | 48.70 | 49.48 | 48.38 | 49.20 | 496,565 | +0.18(+0.37%) |
Jun 15, 2017 | 48.70 | 49.25 | 48.70 | 49.02 | 246,897 | +0.14(+0.28%) |
Jun 14, 2017 | 49.25 | 49.71 | 48.51 | 48.88 | 340,136 | -0.06(-0.12%) |
Jun 13, 2017 | 49.26 | 49.26 | 48.76 | 48.94 | 285,876 | -0.36(-0.74%) |
Jun 12, 2017 | 49.67 | 50.04 | 49.08 | 49.31 | 158,653 | -0.41(-0.83%) |
Jun 09, 2017 | 49.53 | 49.85 | 49.33 | 49.72 | 178,904 | +0.05(+0.09%) |
Jun 08, 2017 | 49.58 | 49.81 | 49.03 | 49.67 | 210,415 | +0.09(+0.18%) |
Jun 07, 2017 | 49.53 | 49.67 | 49.31 | 49.58 | 198,388 | +0.14(+0.28%) |
Jun 06, 2017 | 49.72 | 49.76 | 49.26 | 49.44 | 235,720 | -0.18(-0.37%) |
Jun 05, 2017 | 50.40 | 50.58 | 49.40 | 49.63 | 195,249 | -0.68(-1.36%) |
Jun 02, 2017 | 50.13 | 50.58 | 49.67 | 50.31 | 255,325 | +0.50(+1.01%) |