Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.52 | 54.40 | 53.41 | 54.09 | 260,612 | +0.82(+1.54%) |
Aug 30, 2017 | 53.72 | 53.72 | 52.91 | 53.27 | 412,481 | -0.16(-0.30%) |
Aug 29, 2017 | 52.59 | 53.88 | 52.03 | 53.43 | 269,203 | +0.45(+0.85%) |
Aug 28, 2017 | 51.95 | 53.24 | 51.78 | 52.98 | 332,582 | +1.59(+3.09%) |
Aug 25, 2017 | 50.46 | 51.61 | 50.20 | 51.39 | 248,848 | +1.01(+2.00%) |
Aug 24, 2017 | 50.53 | 50.75 | 50.27 | 50.38 | 123,366 | -0.01(-0.02%) |
Aug 23, 2017 | 49.97 | 50.76 | 49.97 | 50.39 | 153,974 | +0.13(+0.26%) |
Aug 22, 2017 | 50.07 | 50.26 | 49.63 | 50.26 | 249,055 | +0.28(+0.56%) |
Aug 21, 2017 | 50.21 | 50.62 | 49.87 | 49.98 | 220,857 | -0.27(-0.54%) |
Aug 18, 2017 | 50.70 | 50.79 | 49.93 | 50.25 | 285,984 | -0.56(-1.10%) |
Aug 17, 2017 | 51.18 | 51.60 | 50.73 | 50.81 | 336,606 | -0.70(-1.36%) |
Aug 16, 2017 | 51.69 | 52.24 | 51.25 | 51.51 | 240,653 | -0.07(-0.14%) |
Aug 15, 2017 | 53.46 | 53.46 | 50.87 | 51.58 | 443,508 | -1.79(-3.35%) |
Aug 14, 2017 | 52.35 | 53.52 | 51.95 | 53.37 | 1,469,020 | +1.39(+2.67%) |
Aug 11, 2017 | 52.22 | 53.29 | 51.94 | 51.98 | 128,783 | -0.42(-0.80%) |
Aug 10, 2017 | 53.54 | 53.63 | 52.39 | 52.40 | 185,970 | -1.35(-2.51%) |
Aug 09, 2017 | 54.21 | 54.65 | 53.72 | 53.75 | 182,223 | -0.70(-1.29%) |
Aug 08, 2017 | 54.34 | 54.81 | 53.87 | 54.45 | 193,327 | +0.08(+0.15%) |
Aug 07, 2017 | 55.20 | 55.44 | 53.97 | 54.37 | 278,176 | +0.20(+0.37%) |
Aug 04, 2017 | 54.04 | 54.79 | 53.70 | 54.17 | 242,416 | +0.05(+0.09%) |
Aug 03, 2017 | 52.99 | 54.54 | 52.11 | 54.12 | 460,755 | +0.74(+1.39%) |
Aug 02, 2017 | 56.47 | 56.94 | 53.26 | 53.38 | 600,247 | -4.22(-7.33%) |
Aug 01, 2017 | 57.22 | 58.02 | 57.22 | 57.60 | 302,591 | +0.80(+1.41%) |
Jul 31, 2017 | 57.10 | 57.14 | 56.72 | 56.80 | 241,328 | -0.19(-0.33%) |
Jul 28, 2017 | 57.29 | 57.77 | 56.73 | 56.99 | 114,061 | -0.29(-0.51%) |
Jul 27, 2017 | 57.56 | 57.56 | 56.72 | 57.28 | 332,361 | -0.35(-0.61%) |
Jul 26, 2017 | 57.86 | 58.28 | 57.42 | 57.63 | 331,050 | -0.12(-0.21%) |
Jul 25, 2017 | 56.51 | 57.88 | 56.32 | 57.75 | 415,932 | +1.47(+2.61%) |
Jul 24, 2017 | 56.39 | 56.44 | 55.73 | 56.28 | 130,499 | -0.10(-0.18%) |
Jul 21, 2017 | 56.39 | 56.50 | 56.09 | 56.38 | 130,402 | -0.06(-0.11%) |
Jul 20, 2017 | 56.60 | 56.98 | 56.22 | 56.44 | 141,017 | -0.06(-0.11%) |
Jul 19, 2017 | 56.00 | 56.74 | 55.75 | 56.50 | 163,755 | +0.60(+1.07%) |
Jul 18, 2017 | 55.68 | 55.99 | 55.45 | 55.90 | 169,793 | +0.23(+0.41%) |
Jul 17, 2017 | 55.45 | 55.82 | 54.99 | 55.67 | 249,266 | +0.23(+0.41%) |
Jul 14, 2017 | 55.81 | 55.95 | 55.38 | 55.44 | 122,846 | -0.27(-0.48%) |
Jul 13, 2017 | 55.44 | 55.72 | 54.93 | 55.71 | 113,431 | +0.45(+0.81%) |
Jul 12, 2017 | 55.57 | 56.04 | 55.15 | 55.26 | 179,305 | +0.12(+0.22%) |
Jul 11, 2017 | 54.71 | 55.19 | 54.41 | 55.14 | 167,351 | +0.57(+1.04%) |
Jul 10, 2017 | 54.44 | 54.81 | 54.10 | 54.57 | 537,487 | -0.11(-0.20%) |
Jul 07, 2017 | 54.47 | 54.88 | 54.28 | 54.68 | 92,931 | +0.25(+0.46%) |
Jul 06, 2017 | 55.21 | 55.40 | 54.20 | 54.43 | 148,503 | -0.94(-1.70%) |
Jul 05, 2017 | 56.30 | 56.36 | 55.02 | 55.37 | 176,741 | -0.74(-1.32%) |
Jul 03, 2017 | 56.04 | 56.49 | 55.31 | 56.11 | 100,738 | +0.28(+0.50%) |
Jun 30, 2017 | 55.27 | 56.32 | 55.27 | 55.83 | 421,304 | +1.29(+2.37%) |
Jun 29, 2017 | 54.80 | 54.80 | 53.99 | 54.54 | 430,925 | -0.16(-0.29%) |
Jun 28, 2017 | 55.00 | 55.67 | 54.69 | 54.70 | 161,546 | -0.02(-0.04%) |
Jun 27, 2017 | 54.47 | 55.08 | 54.34 | 54.72 | 202,957 | +0.01(+0.02%) |
Jun 26, 2017 | 53.44 | 54.80 | 53.27 | 54.71 | 251,880 | +1.32(+2.47%) |
Jun 23, 2017 | 53.92 | 54.44 | 53.26 | 53.39 | 999,786 | -0.60(-1.11%) |
Jun 22, 2017 | 54.28 | 54.33 | 53.66 | 53.99 | 346,813 | -0.28(-0.52%) |
Jun 21, 2017 | 55.55 | 55.55 | 54.21 | 54.27 | 210,854 | -1.27(-2.29%) |
Jun 20, 2017 | 57.00 | 57.04 | 55.48 | 55.54 | 310,616 | -1.68(-2.94%) |
Jun 19, 2017 | 56.81 | 57.27 | 56.56 | 57.22 | 212,497 | +0.59(+1.04%) |
Jun 16, 2017 | 56.82 | 57.26 | 55.94 | 56.63 | 431,850 | -0.24(-0.42%) |
Jun 15, 2017 | 57.59 | 58.27 | 56.40 | 56.87 | 241,573 | -1.25(-2.15%) |
Jun 14, 2017 | 59.17 | 59.17 | 57.59 | 58.12 | 241,993 | -0.92(-1.56%) |
Jun 13, 2017 | 59.38 | 59.38 | 58.96 | 59.04 | 269,706 | -0.21(-0.35%) |
Jun 12, 2017 | 59.26 | 59.86 | 59.19 | 59.25 | 172,114 | +0.09(+0.15%) |
Jun 09, 2017 | 58.66 | 59.49 | 58.30 | 59.16 | 383,389 | +0.73(+1.25%) |
Jun 08, 2017 | 58.36 | 58.64 | 58.09 | 58.43 | 234,634 | +0.07(+0.12%) |
Jun 07, 2017 | 58.81 | 59.52 | 58.23 | 58.36 | 215,716 | -0.33(-0.56%) |
Jun 06, 2017 | 58.11 | 58.80 | 57.89 | 58.69 | 223,167 | +0.28(+0.48%) |
Jun 05, 2017 | 59.16 | 59.34 | 58.38 | 58.41 | 150,950 | -0.92(-1.55%) |
Jun 02, 2017 | 59.27 | 59.74 | 59.01 | 59.33 | 346,623 | +0.08(+0.14%) |