Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.40 | 57.65 | 55.15 | 57.35 | 526,587 | +2.20(+3.99%) |
Aug 30, 2017 | 55.15 | 55.67 | 54.20 | 55.15 | 288,100 | +0.05(+0.09%) |
Aug 29, 2017 | 54.50 | 55.55 | 53.85 | 55.10 | 256,303 | -0.15(-0.27%) |
Aug 28, 2017 | 54.00 | 55.30 | 53.75 | 55.25 | 254,355 | +1.75(+3.27%) |
Aug 25, 2017 | 53.05 | 54.00 | 53.00 | 53.50 | 330,845 | +0.65(+1.23%) |
Aug 24, 2017 | 52.20 | 53.20 | 51.65 | 52.85 | 198,142 | +0.90(+1.73%) |
Aug 23, 2017 | 52.25 | 52.95 | 51.60 | 51.95 | 257,226 | -0.85(-1.61%) |
Aug 22, 2017 | 51.40 | 53.38 | 51.25 | 52.80 | 470,543 | +1.55(+3.02%) |
Aug 21, 2017 | 52.85 | 53.45 | 50.65 | 51.25 | 364,368 | -1.80(-3.39%) |
Aug 18, 2017 | 54.70 | 55.50 | 52.95 | 53.05 | 389,629 | -1.75(-3.19%) |
Aug 17, 2017 | 54.20 | 56.55 | 54.20 | 54.80 | 1,044,789 | +2.60(+4.98%) |
Aug 16, 2017 | 52.55 | 52.95 | 50.90 | 52.20 | 593,504 | -0.20(-0.38%) |
Aug 15, 2017 | 50.85 | 52.60 | 50.27 | 52.40 | 315,231 | +1.80(+3.56%) |
Aug 14, 2017 | 50.70 | 51.05 | 50.25 | 50.60 | 385,791 | +0.25(+0.50%) |
Aug 11, 2017 | 51.45 | 52.15 | 49.55 | 50.35 | 476,944 | -1.10(-2.14%) |
Aug 10, 2017 | 51.70 | 51.80 | 50.70 | 51.45 | 409,167 | -0.45(-0.87%) |
Aug 09, 2017 | 51.20 | 53.55 | 51.15 | 51.90 | 605,115 | +0.25(+0.48%) |
Aug 08, 2017 | 54.40 | 54.55 | 50.27 | 51.65 | 1,542,959 | -4.45(-7.93%) |
Aug 07, 2017 | 55.00 | 56.40 | 54.30 | 56.10 | 295,270 | +1.15(+2.09%) |
Aug 04, 2017 | 53.70 | 54.95 | 53.30 | 54.95 | 256,514 | +1.25(+2.33%) |
Aug 03, 2017 | 54.15 | 54.35 | 53.00 | 53.70 | 359,976 | -0.45(-0.83%) |
Aug 02, 2017 | 52.25 | 54.90 | 51.30 | 54.15 | 470,863 | +1.20(+2.27%) |
Aug 01, 2017 | 54.50 | 54.85 | 52.40 | 52.95 | 749,081 | -1.35(-2.49%) |
Jul 31, 2017 | 56.35 | 56.35 | 54.10 | 54.30 | 256,447 | -1.20(-2.16%) |
Jul 28, 2017 | 54.10 | 55.75 | 54.09 | 55.50 | 222,224 | +1.30(+2.40%) |
Jul 27, 2017 | 54.95 | 56.00 | 53.90 | 54.20 | 277,083 | -0.50(-0.91%) |
Jul 26, 2017 | 56.05 | 56.15 | 54.60 | 54.70 | 263,039 | -1.25(-2.23%) |
Jul 25, 2017 | 57.50 | 58.05 | 55.65 | 55.95 | 349,684 | -1.65(-2.86%) |
Jul 24, 2017 | 57.95 | 58.65 | 56.81 | 57.60 | 449,539 | -0.20(-0.35%) |
Jul 21, 2017 | 56.50 | 58.35 | 55.85 | 57.80 | 567,001 | +1.45(+2.57%) |
Jul 20, 2017 | 56.60 | 54.10 | 56.35 | 760,917 | +1.25(+2.27%) | |
Jul 19, 2017 | 55.10 | 55.50 | 53.35 | 55.10 | 465,610 | +0.60(+1.10%) |
Jul 18, 2017 | 54.45 | 54.75 | 52.16 | 54.50 | 347,147 | +0.05(+0.09%) |
Jul 17, 2017 | 55.50 | 55.91 | 54.08 | 54.45 | 324,859 | -1.15(-2.07%) |
Jul 14, 2017 | 56.05 | 56.56 | 55.35 | 55.60 | 226,330 | -0.40(-0.71%) |
Jul 13, 2017 | 56.85 | 56.87 | 54.66 | 56.00 | 453,632 | -0.75(-1.32%) |
Jul 12, 2017 | 56.90 | 58.35 | 56.41 | 56.75 | 340,306 | +0.45(+0.80%) |
Jul 11, 2017 | 54.80 | 56.70 | 54.35 | 56.30 | 428,084 | +1.30(+2.36%) |
Jul 10, 2017 | 55.70 | 55.70 | 54.05 | 55.00 | 363,544 | -0.85(-1.52%) |
Jul 07, 2017 | 55.25 | 56.95 | 54.95 | 55.85 | 505,597 | +0.90(+1.64%) |
Jul 06, 2017 | 54.50 | 55.05 | 54.00 | 54.95 | 308,435 | -0.15(-0.27%) |
Jul 05, 2017 | 53.85 | 55.10 | 53.65 | 55.10 | 357,174 | +1.30(+2.42%) |
Jul 03, 2017 | 52.80 | 54.65 | 52.65 | 53.80 | 290,797 | +1.25(+2.38%) |
Jun 30, 2017 | 53.50 | 53.50 | 52.20 | 52.55 | 267,101 | -1.00(-1.87%) |
Jun 29, 2017 | 53.95 | 54.50 | 52.70 | 53.55 | 296,197 | -0.60(-1.11%) |
Jun 28, 2017 | 52.75 | 54.40 | 51.65 | 54.15 | 557,540 | +1.70(+3.24%) |
Jun 27, 2017 | 54.70 | 54.95 | 52.10 | 52.45 | 630,467 | -2.35(-4.29%) |
Jun 26, 2017 | 54.90 | 55.50 | 54.50 | 54.80 | 480,592 | +0.00(+0.00%) |
Jun 23, 2017 | 55.25 | 54.80 | 539,834 | -0.25(-0.45%) | ||
Jun 22, 2017 | 54.35 | 55.95 | 52.75 | 55.05 | 727,848 | +1.05(+1.94%) |
Jun 21, 2017 | 50.75 | 54.10 | 50.75 | 54.00 | 556,462 | +3.50(+6.93%) |
Jun 20, 2017 | 51.85 | 53.48 | 50.20 | 50.50 | 549,619 | -0.90(-1.75%) |
Jun 19, 2017 | 50.40 | 51.45 | 49.17 | 51.40 | 575,657 | +1.35(+2.70%) |
Jun 16, 2017 | 50.05 | 50.90 | 49.45 | 50.05 | 1,292,036 | -0.45(-0.89%) |
Jun 15, 2017 | 50.20 | 51.38 | 49.35 | 50.50 | 544,474 | -0.15(-0.30%) |
Jun 14, 2017 | 51.65 | 52.30 | 49.99 | 50.65 | 336,789 | -0.70(-1.36%) |
Jun 13, 2017 | 51.05 | 51.70 | 50.00 | 51.35 | 432,100 | +0.40(+0.79%) |
Jun 12, 2017 | 51.10 | 51.40 | 49.25 | 50.95 | 598,921 | -0.30(-0.59%) |
Jun 09, 2017 | 52.75 | 53.00 | 50.10 | 51.25 | 637,515 | -1.60(-3.03%) |
Jun 08, 2017 | 52.55 | 53.45 | 51.60 | 52.85 | 529,260 | -0.55(-1.03%) |
Jun 07, 2017 | 55.70 | 56.14 | 52.50 | 53.40 | 690,850 | -2.05(-3.70%) |
Jun 06, 2017 | 54.30 | 56.35 | 53.55 | 55.45 | 578,569 | +0.75(+1.37%) |
Jun 05, 2017 | 55.25 | 55.90 | 53.25 | 54.70 | 584,536 | -0.45(-0.82%) |
Jun 02, 2017 | 56.10 | 56.60 | 55.00 | 55.15 | 392,248 | -0.75(-1.34%) |