Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.74 | 46.53 | 45.47 | 46.12 | 250,888 | +0.75(+1.66%) |
Aug 30, 2017 | 43.92 | 45.80 | 43.78 | 45.37 | 200,812 | +1.48(+3.36%) |
Aug 29, 2017 | 43.68 | 44.03 | 42.85 | 43.89 | 137,614 | -0.07(-0.17%) |
Aug 28, 2017 | 44.12 | 44.23 | 43.70 | 43.97 | 162,083 | +0.15(+0.34%) |
Aug 25, 2017 | 43.93 | 43.15 | 43.82 | 92,581 | +0.64(+1.48%) | |
Aug 24, 2017 | 43.57 | 43.57 | 43.08 | 43.18 | 61,924 | -0.16(-0.36%) |
Aug 23, 2017 | 42.91 | 43.59 | 42.80 | 43.33 | 128,595 | +0.19(+0.45%) |
Aug 22, 2017 | 43.33 | 43.84 | 43.05 | 43.14 | 94,524 | -0.11(-0.26%) |
Aug 21, 2017 | 43.18 | 43.66 | 42.84 | 43.25 | 95,146 | +0.07(+0.15%) |
Aug 18, 2017 | 42.50 | 43.55 | 42.42 | 43.19 | 167,304 | +0.37(+0.87%) |
Aug 17, 2017 | 44.33 | 44.33 | 42.81 | 42.81 | 95,690 | -1.61(-3.62%) |
Aug 16, 2017 | 44.47 | 45.08 | 44.26 | 44.42 | 130,032 | +0.15(+0.34%) |
Aug 15, 2017 | 44.76 | 44.92 | 44.15 | 44.27 | 171,918 | -0.43(-0.96%) |
Aug 14, 2017 | 43.83 | 44.76 | 43.83 | 44.70 | 196,356 | +1.13(+2.60%) |
Aug 11, 2017 | 43.07 | 44.05 | 43.07 | 43.57 | 298,130 | +0.49(+1.14%) |
Aug 10, 2017 | 42.74 | 43.42 | 42.50 | 43.07 | 170,258 | +0.09(+0.22%) |
Aug 09, 2017 | 43.61 | 43.93 | 42.48 | 42.98 | 201,426 | -0.80(-1.82%) |
Aug 08, 2017 | 44.37 | 45.15 | 43.70 | 43.78 | 236,212 | -0.69(-1.54%) |
Aug 07, 2017 | 44.89 | 45.07 | 44.27 | 44.47 | 107,758 | -0.42(-0.93%) |
Aug 04, 2017 | 45.28 | 43.72 | 44.88 | 153,983 | +1.00(+2.28%) | |
Aug 03, 2017 | 44.65 | 44.93 | 43.67 | 43.88 | 214,818 | -0.78(-1.74%) |
Aug 02, 2017 | 45.39 | 45.73 | 44.20 | 44.66 | 246,263 | -0.83(-1.83%) |
Aug 01, 2017 | 46.83 | 47.12 | 45.45 | 45.49 | 164,830 | -1.07(-2.31%) |
Jul 31, 2017 | 46.41 | 46.87 | 46.19 | 46.57 | 191,081 | +0.19(+0.40%) |
Jul 28, 2017 | 47.92 | 48.03 | 46.32 | 46.38 | 179,156 | -1.75(-3.64%) |
Jul 27, 2017 | 45.95 | 48.25 | 45.92 | 48.13 | 220,945 | +2.29(+4.99%) |
Jul 26, 2017 | 47.13 | 48.17 | 45.01 | 45.85 | 635,428 | -1.32(-2.81%) |
Jul 25, 2017 | 46.15 | 47.52 | 43.85 | 47.17 | 795,583 | -4.01(-7.84%) |
Jul 24, 2017 | 51.36 | 51.78 | 50.51 | 51.18 | 187,250 | -0.20(-0.40%) |
Jul 21, 2017 | 51.64 | 52.22 | 50.76 | 51.39 | 99,861 | -0.13(-0.25%) |
Jul 20, 2017 | 53.78 | 51.35 | 51.52 | 97,901 | -0.83(-1.59%) | |
Jul 19, 2017 | 51.13 | 52.45 | 51.13 | 52.35 | 84,849 | +1.27(+2.48%) |
Jul 18, 2017 | 51.37 | 51.90 | 50.99 | 51.08 | 111,756 | -0.36(-0.70%) |
Jul 17, 2017 | 51.67 | 52.12 | 51.14 | 51.44 | 88,882 | -0.32(-0.63%) |
Jul 14, 2017 | 51.51 | 52.00 | 51.51 | 51.77 | 92,505 | +0.30(+0.58%) |
Jul 13, 2017 | 51.38 | 51.83 | 50.60 | 51.47 | 88,062 | +0.08(+0.16%) |
Jul 12, 2017 | 50.72 | 51.74 | 50.72 | 51.39 | 140,103 | +1.05(+2.08%) |
Jul 11, 2017 | 50.69 | 51.28 | 49.84 | 50.34 | 127,269 | -0.27(-0.53%) |
Jul 10, 2017 | 50.63 | 51.28 | 50.13 | 50.61 | 103,036 | -0.01(-0.02%) |
Jul 07, 2017 | 50.24 | 50.79 | 49.78 | 50.62 | 121,359 | +0.56(+1.11%) |
Jul 06, 2017 | 50.86 | 51.27 | 49.78 | 50.06 | 200,251 | -1.21(-2.37%) |
Jul 05, 2017 | 51.22 | 53.27 | 50.54 | 51.27 | 114,444 | -0.05(-0.09%) |
Jul 03, 2017 | 51.40 | 52.09 | 51.21 | 51.32 | 80,109 | -0.10(-0.20%) |
Jun 30, 2017 | 51.04 | 51.92 | 50.71 | 51.42 | 115,596 | +0.49(+0.96%) |
Jun 29, 2017 | 50.82 | 51.36 | 49.82 | 50.93 | 141,422 | +0.19(+0.38%) |
Jun 28, 2017 | 50.53 | 51.52 | 50.53 | 50.74 | 190,897 | +0.49(+0.98%) |
Jun 27, 2017 | 51.50 | 51.50 | 50.20 | 50.25 | 218,107 | -1.10(-2.15%) |
Jun 26, 2017 | 51.54 | 52.27 | 50.81 | 51.35 | 77,024 | -0.14(-0.27%) |
Jun 23, 2017 | 51.52 | 50.06 | 51.49 | 356,230 | +0.68(+1.33%) | |
Jun 22, 2017 | 51.24 | 51.67 | 50.73 | 50.81 | 102,608 | -0.35(-0.69%) |
Jun 21, 2017 | 52.57 | 52.81 | 51.04 | 51.16 | 125,703 | -1.48(-2.82%) |
Jun 20, 2017 | 53.42 | 53.42 | 52.19 | 52.65 | 70,762 | -1.04(-1.93%) |
Jun 19, 2017 | 53.84 | 54.10 | 53.27 | 53.68 | 71,885 | +0.09(+0.17%) |
Jun 16, 2017 | 53.51 | 53.98 | 53.28 | 53.59 | 197,127 | -0.29(-0.53%) |
Jun 15, 2017 | 53.73 | 54.26 | 53.53 | 53.88 | 70,872 | -0.30(-0.55%) |
Jun 14, 2017 | 54.29 | 54.50 | 53.74 | 54.17 | 94,508 | -0.12(-0.22%) |
Jun 13, 2017 | 54.48 | 54.75 | 53.89 | 54.29 | 78,147 | -0.20(-0.37%) |
Jun 12, 2017 | 54.93 | 55.32 | 54.17 | 54.50 | 97,480 | -0.41(-0.74%) |
Jun 09, 2017 | 52.62 | 55.75 | 52.62 | 54.91 | 306,522 | +2.34(+4.46%) |
Jun 08, 2017 | 52.45 | 52.83 | 52.27 | 52.56 | 134,370 | +0.16(+0.30%) |
Jun 07, 2017 | 52.74 | 53.41 | 51.96 | 52.40 | 101,579 | -0.22(-0.42%) |
Jun 06, 2017 | 51.71 | 52.91 | 51.60 | 52.63 | 109,782 | +0.59(+1.14%) |
Jun 05, 2017 | 52.32 | 52.60 | 51.85 | 52.03 | 97,548 | -0.26(-0.50%) |
Jun 02, 2017 | 51.97 | 52.85 | 51.50 | 52.29 | 119,649 | +0.42(+0.80%) |