Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.32 | 52.60 | 52.30 | 52.59 | 22,349 | +0.68(+1.31%) |
Aug 30, 2017 | 51.78 | 51.96 | 51.73 | 51.91 | 23,120 | +0.11(+0.21%) |
Aug 29, 2017 | 51.58 | 51.91 | 51.51 | 51.80 | 23,533 | +0.06(+0.12%) |
Aug 28, 2017 | 51.70 | 51.77 | 51.62 | 51.74 | 8,562 | +0.02(+0.04%) |
Aug 25, 2017 | 51.45 | 51.79 | 51.45 | 51.72 | 12,616 | +0.38(+0.74%) |
Aug 24, 2017 | 51.51 | 51.57 | 51.34 | 51.34 | 13,048 | -0.19(-0.37%) |
Aug 23, 2017 | 51.62 | 51.70 | 51.44 | 51.53 | 12,398 | +0.23(+0.45%) |
Aug 22, 2017 | 51.22 | 51.38 | 51.22 | 51.30 | 7,130 | +0.23(+0.45%) |
Aug 21, 2017 | 51.22 | 51.22 | 50.92 | 51.07 | 17,432 | +0.00(+0.00%) |
Aug 18, 2017 | 50.93 | 51.17 | 50.84 | 51.07 | 11,577 | -0.14(-0.27%) |
Aug 17, 2017 | 51.60 | 51.61 | 51.21 | 51.21 | 11,628 | -0.41(-0.79%) |
Aug 16, 2017 | 51.57 | 51.74 | 51.43 | 51.62 | 20,730 | +0.30(+0.58%) |
Aug 15, 2017 | 51.20 | 51.32 | 51.20 | 51.32 | 9,701 | -0.02(-0.04%) |
Aug 14, 2017 | 51.36 | 51.45 | 51.26 | 51.34 | 12,162 | -0.05(-0.10%) |
Aug 11, 2017 | 51.20 | 51.40 | 51.01 | 51.39 | 51,278 | +0.19(+0.37%) |
Aug 10, 2017 | 50.99 | 51.36 | 50.86 | 51.20 | 152,807 | -0.03(-0.06%) |
Aug 09, 2017 | 51.04 | 51.28 | 51.01 | 51.23 | 14,379 | -0.43(-0.83%) |
Aug 08, 2017 | 51.89 | 51.89 | 51.57 | 51.66 | 12,603 | -0.48(-0.92%) |
Aug 07, 2017 | 52.01 | 52.16 | 52.01 | 52.14 | 7,542 | +0.07(+0.14%) |
Aug 04, 2017 | 52.03 | 52.28 | 51.91 | 52.07 | 57,492 | -0.19(-0.36%) |
Aug 03, 2017 | 51.92 | 52.44 | 51.82 | 52.26 | 13,355 | +0.37(+0.71%) |
Aug 02, 2017 | 51.71 | 51.97 | 51.63 | 51.89 | 14,330 | +0.32(+0.62%) |
Aug 01, 2017 | 51.43 | 51.90 | 51.36 | 51.57 | 17,398 | -0.66(-1.26%) |
Jul 31, 2017 | 52.21 | 52.26 | 51.96 | 52.23 | 66,560 | +0.46(+0.90%) |
Jul 28, 2017 | 51.97 | 52.06 | 51.66 | 51.77 | 15,448 | -0.02(-0.03%) |
Jul 27, 2017 | 52.20 | 52.27 | 51.68 | 51.78 | 32,801 | +0.18(+0.35%) |
Jul 26, 2017 | 51.32 | 51.64 | 51.23 | 51.60 | 37,767 | +0.76(+1.49%) |
Jul 25, 2017 | 51.12 | 51.12 | 50.84 | 50.84 | 18,268 | +0.08(+0.15%) |
Jul 24, 2017 | 50.64 | 50.80 | 50.60 | 50.77 | 11,059 | -0.54(-1.05%) |
Jul 21, 2017 | 51.15 | 51.30 | 51.10 | 51.30 | 6,263 | +0.24(+0.48%) |
Jul 20, 2017 | 50.89 | 51.17 | 50.78 | 51.06 | 15,877 | +0.43(+0.85%) |
Jul 19, 2017 | 50.44 | 50.66 | 50.32 | 50.63 | 62,553 | +0.43(+0.86%) |
Jul 18, 2017 | 50.28 | 50.33 | 50.19 | 50.20 | 9,759 | +0.20(+0.40%) |
Jul 17, 2017 | 49.81 | 50.00 | 49.81 | 50.00 | 13,019 | +0.21(+0.42%) |
Jul 14, 2017 | 49.50 | 49.83 | 49.50 | 49.79 | 22,502 | +0.77(+1.56%) |
Jul 13, 2017 | 48.95 | 49.08 | 48.85 | 49.02 | 9,863 | +0.02(+0.05%) |
Jul 12, 2017 | 48.91 | 49.02 | 48.85 | 49.00 | 22,703 | +0.30(+0.62%) |
Jul 11, 2017 | 48.21 | 48.70 | 48.20 | 48.70 | 16,330 | +0.09(+0.19%) |
Jul 10, 2017 | 48.40 | 48.61 | 48.36 | 48.61 | 20,805 | +0.25(+0.52%) |
Jul 07, 2017 | 48.26 | 48.36 | 48.13 | 48.36 | 13,751 | +0.16(+0.33%) |
Jul 06, 2017 | 47.99 | 48.42 | 47.99 | 48.20 | 25,371 | -0.53(-1.09%) |
Jul 05, 2017 | 48.37 | 48.73 | 48.33 | 48.73 | 15,915 | -0.15(-0.31%) |
Jul 03, 2017 | 48.48 | 48.93 | 48.48 | 48.88 | 11,409 | +0.16(+0.32%) |
Jun 30, 2017 | 48.86 | 48.87 | 48.52 | 48.73 | 18,156 | +0.51(+1.05%) |
Jun 29, 2017 | 48.25 | 48.37 | 48.13 | 48.22 | 28,910 | -0.68(-1.39%) |
Jun 28, 2017 | 48.95 | 49.04 | 48.76 | 48.90 | 18,667 | -0.26(-0.53%) |
Jun 27, 2017 | 49.04 | 49.25 | 49.02 | 49.16 | 27,198 | +0.53(+1.09%) |
Jun 26, 2017 | 49.02 | 49.09 | 48.63 | 48.63 | 21,459 | +0.49(+1.02%) |
Jun 23, 2017 | 48.16 | 48.32 | 48.08 | 48.14 | 34,744 | -0.69(-1.41%) |
Jun 22, 2017 | 48.87 | 48.89 | 48.68 | 48.83 | 71,062 | -0.18(-0.36%) |
Jun 21, 2017 | 48.81 | 49.06 | 48.76 | 49.01 | 36,419 | -0.02(-0.03%) |
Jun 20, 2017 | 49.20 | 49.22 | 48.96 | 49.02 | 21,507 | -0.02(-0.04%) |
Jun 19, 2017 | 49.09 | 49.14 | 48.94 | 49.04 | 24,450 | +0.07(+0.14%) |
Jun 16, 2017 | 48.73 | 49.07 | 48.73 | 48.97 | 17,834 | +0.63(+1.30%) |
Jun 15, 2017 | 48.24 | 48.57 | 48.19 | 48.34 | 14,442 | -0.42(-0.86%) |
Jun 14, 2017 | 48.84 | 49.01 | 48.64 | 48.76 | 52,758 | +0.25(+0.52%) |
Jun 13, 2017 | 48.38 | 48.58 | 48.34 | 48.51 | 203,790 | +0.13(+0.27%) |
Jun 12, 2017 | 48.61 | 48.72 | 48.29 | 48.38 | 76,213 | -0.17(-0.35%) |
Jun 09, 2017 | 48.80 | 48.94 | 48.49 | 48.55 | 35,234 | -0.39(-0.80%) |
Jun 08, 2017 | 49.33 | 49.34 | 48.87 | 48.94 | 15,911 | -0.67(-1.35%) |
Jun 07, 2017 | 49.92 | 50.00 | 49.61 | 49.61 | 26,960 | -0.08(-0.16%) |
Jun 06, 2017 | 49.65 | 49.76 | 49.56 | 49.69 | 16,583 | +0.34(+0.69%) |
Jun 05, 2017 | 49.53 | 49.54 | 49.32 | 49.35 | 24,170 | -0.42(-0.84%) |
Jun 02, 2017 | 49.68 | 49.81 | 49.55 | 49.77 | 16,530 | +0.44(+0.89%) |