Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.24 | 61.27 | 57.99 | 61.18 | 499,042 | +3.24(+5.59%) |
Aug 30, 2017 | 55.86 | 58.36 | 55.47 | 57.94 | 383,492 | +2.32(+4.17%) |
Aug 29, 2017 | 54.56 | 55.89 | 54.14 | 55.62 | 220,155 | +0.31(+0.56%) |
Aug 28, 2017 | 54.53 | 55.69 | 54.32 | 55.31 | 369,426 | +1.97(+3.69%) |
Aug 25, 2017 | 54.52 | 54.63 | 53.18 | 53.34 | 418,478 | -0.68(-1.26%) |
Aug 24, 2017 | 53.25 | 54.17 | 52.61 | 54.02 | 434,822 | +1.35(+2.56%) |
Aug 23, 2017 | 52.60 | 53.29 | 52.54 | 52.68 | 131,635 | -0.54(-1.01%) |
Aug 22, 2017 | 51.45 | 53.34 | 51.45 | 53.21 | 145,476 | +1.99(+3.88%) |
Aug 21, 2017 | 50.58 | 51.56 | 50.52 | 51.23 | 149,502 | +0.27(+0.53%) |
Aug 18, 2017 | 51.15 | 51.77 | 50.55 | 50.96 | 205,593 | -0.30(-0.58%) |
Aug 17, 2017 | 52.91 | 53.44 | 51.21 | 51.26 | 198,576 | -1.81(-3.41%) |
Aug 16, 2017 | 53.21 | 53.77 | 52.79 | 53.06 | 218,386 | +0.27(+0.51%) |
Aug 15, 2017 | 52.92 | 53.34 | 52.66 | 52.80 | 89,351 | -0.08(-0.15%) |
Aug 14, 2017 | 52.53 | 53.11 | 52.48 | 52.88 | 168,469 | +1.02(+1.96%) |
Aug 11, 2017 | 51.16 | 52.25 | 51.06 | 51.86 | 260,516 | +0.71(+1.39%) |
Aug 10, 2017 | 53.74 | 53.74 | 51.06 | 51.15 | 476,532 | -3.11(-5.73%) |
Aug 09, 2017 | 53.83 | 54.84 | 53.57 | 54.25 | 163,496 | -0.34(-0.62%) |
Aug 08, 2017 | 55.54 | 55.94 | 54.28 | 54.59 | 266,776 | -1.09(-1.96%) |
Aug 07, 2017 | 55.19 | 55.79 | 54.69 | 55.68 | 145,486 | +0.57(+1.03%) |
Aug 04, 2017 | 55.14 | 54.08 | 55.11 | 180,114 | +0.42(+0.77%) | |
Aug 03, 2017 | 55.89 | 55.93 | 54.52 | 54.69 | 157,828 | -0.94(-1.69%) |
Aug 02, 2017 | 55.24 | 55.90 | 54.29 | 55.63 | 267,294 | +0.44(+0.80%) |
Aug 01, 2017 | 56.58 | 56.59 | 54.74 | 55.19 | 315,200 | -1.13(-2.00%) |
Jul 31, 2017 | 57.40 | 57.53 | 56.22 | 56.32 | 161,235 | -1.00(-1.74%) |
Jul 28, 2017 | 56.19 | 57.54 | 55.90 | 57.32 | 264,039 | +0.79(+1.40%) |
Jul 27, 2017 | 59.68 | 59.85 | 55.74 | 56.53 | 715,308 | -2.31(-3.92%) |
Jul 26, 2017 | 58.24 | 59.04 | 57.83 | 58.84 | 142,749 | +0.75(+1.29%) |
Jul 25, 2017 | 59.98 | 60.13 | 57.68 | 58.09 | 469,219 | -1.31(-2.20%) |
Jul 24, 2017 | 58.48 | 59.40 | 57.81 | 59.40 | 447,840 | +0.96(+1.64%) |
Jul 21, 2017 | 57.69 | 58.56 | 57.20 | 58.44 | 240,783 | +0.66(+1.14%) |
Jul 20, 2017 | 57.02 | 58.34 | 57.02 | 57.78 | 555,333 | +1.14(+2.01%) |
Jul 19, 2017 | 56.24 | 57.43 | 56.02 | 56.64 | 503,345 | +1.53(+2.77%) |
Jul 18, 2017 | 54.94 | 55.11 | 54.15 | 55.11 | 168,041 | +0.05(+0.09%) |
Jul 17, 2017 | 55.72 | 56.21 | 54.99 | 55.06 | 272,236 | -0.42(-0.76%) |
Jul 14, 2017 | 56.13 | 55.24 | 55.48 | 412,914 | +0.03(+0.05%) | |
Jul 13, 2017 | 54.98 | 56.10 | 53.46 | 55.45 | 528,694 | +0.72(+1.31%) |
Jul 12, 2017 | 54.78 | 54.93 | 54.11 | 54.73 | 322,145 | +0.79(+1.46%) |
Jul 11, 2017 | 53.94 | 54.17 | 53.02 | 53.94 | 359,116 | +0.63(+1.18%) |
Jul 10, 2017 | 54.35 | 54.43 | 52.74 | 53.31 | 595,691 | -0.83(-1.53%) |
Jul 07, 2017 | 54.39 | 54.52 | 53.59 | 54.14 | 812,103 | +0.69(+1.29%) |
Jul 06, 2017 | 54.44 | 54.80 | 52.94 | 53.45 | 246,627 | -1.75(-3.17%) |
Jul 05, 2017 | 53.95 | 55.44 | 53.41 | 55.20 | 292,252 | +1.48(+2.75%) |
Jul 03, 2017 | 54.05 | 54.53 | 53.34 | 53.72 | 116,440 | +0.38(+0.71%) |
Jun 30, 2017 | 54.24 | 54.40 | 53.10 | 53.34 | 145,951 | -0.81(-1.49%) |
Jun 29, 2017 | 55.77 | 55.77 | 52.86 | 54.15 | 353,783 | -1.61(-2.88%) |
Jun 28, 2017 | 53.95 | 56.02 | 53.47 | 55.76 | 295,797 | +2.23(+4.16%) |
Jun 27, 2017 | 56.58 | 56.68 | 53.53 | 53.53 | 477,412 | -3.19(-5.62%) |
Jun 26, 2017 | 57.44 | 57.54 | 55.96 | 56.72 | 275,102 | -0.41(-0.72%) |
Jun 23, 2017 | 57.30 | 55.45 | 57.13 | 502,691 | +0.17(+0.30%) | |
Jun 22, 2017 | 56.28 | 58.05 | 55.82 | 56.96 | 1,275,289 | +1.48(+2.66%) |
Jun 21, 2017 | 51.85 | 55.56 | 51.85 | 55.48 | 1,170,740 | +4.20(+8.19%) |
Jun 20, 2017 | 49.95 | 52.75 | 49.95 | 51.28 | 798,513 | +1.31(+2.63%) |
Jun 19, 2017 | 47.95 | 50.35 | 47.95 | 49.97 | 548,975 | +2.33(+4.89%) |
Jun 16, 2017 | 48.06 | 48.06 | 47.03 | 47.64 | 72,358 | -0.41(-0.85%) |
Jun 15, 2017 | 48.27 | 48.55 | 47.24 | 48.05 | 181,540 | -0.76(-1.56%) |
Jun 14, 2017 | 48.34 | 49.43 | 48.03 | 48.81 | 247,053 | +0.53(+1.10%) |
Jun 13, 2017 | 48.17 | 48.35 | 47.59 | 48.28 | 67,010 | +0.48(+1.00%) |
Jun 12, 2017 | 47.78 | 48.66 | 47.18 | 47.80 | 96,576 | -0.30(-0.62%) |
Jun 09, 2017 | 48.25 | 49.62 | 47.66 | 48.10 | 366,884 | -0.34(-0.70%) |
Jun 08, 2017 | 47.93 | 48.65 | 47.62 | 48.44 | 102,686 | +0.62(+1.30%) |
Jun 07, 2017 | 47.52 | 48.25 | 47.31 | 47.82 | 99,423 | +0.12(+0.25%) |
Jun 06, 2017 | 47.64 | 48.45 | 47.52 | 47.70 | 103,826 | -0.44(-0.91%) |
Jun 05, 2017 | 49.00 | 49.13 | 47.43 | 48.14 | 275,492 | -0.59(-1.21%) |
Jun 02, 2017 | 47.42 | 48.99 | 47.39 | 48.73 | 378,068 | +1.55(+3.28%) |