Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.45 | 54.10 | 51.45 | 53.85 | 150,268 | +1.70(+3.26%) |
Aug 30, 2017 | 51.00 | 52.25 | 50.65 | 52.15 | 110,092 | +1.30(+2.56%) |
Aug 29, 2017 | 50.40 | 51.35 | 50.30 | 50.85 | 111,680 | -0.15(-0.29%) |
Aug 28, 2017 | 51.30 | 51.50 | 50.30 | 51.00 | 167,340 | -0.10(-0.20%) |
Aug 25, 2017 | 50.90 | 51.46 | 50.70 | 51.10 | 62,060 | +0.35(+0.69%) |
Aug 24, 2017 | 51.35 | 52.30 | 50.35 | 50.75 | 138,998 | -0.15(-0.29%) |
Aug 23, 2017 | 51.05 | 51.65 | 50.80 | 50.90 | 202,220 | -0.35(-0.68%) |
Aug 22, 2017 | 50.95 | 51.38 | 50.85 | 51.25 | 159,378 | +0.40(+0.79%) |
Aug 21, 2017 | 50.60 | 51.40 | 50.25 | 50.85 | 103,711 | +0.20(+0.39%) |
Aug 18, 2017 | 49.65 | 50.75 | 49.10 | 50.65 | 158,145 | +0.50(+1.00%) |
Aug 17, 2017 | 51.10 | 51.45 | 49.90 | 50.15 | 204,229 | -1.05(-2.05%) |
Aug 16, 2017 | 51.60 | 51.80 | 51.00 | 51.20 | 194,039 | +0.00(+0.00%) |
Aug 15, 2017 | 51.80 | 52.60 | 50.70 | 51.20 | 173,158 | -0.70(-1.35%) |
Aug 14, 2017 | 52.60 | 52.90 | 51.85 | 51.90 | 347,607 | -0.35(-0.67%) |
Aug 11, 2017 | 51.30 | 52.45 | 51.05 | 52.25 | 195,789 | +0.30(+0.58%) |
Aug 10, 2017 | 52.85 | 53.40 | 51.75 | 51.95 | 163,069 | -1.05(-1.98%) |
Aug 09, 2017 | 52.70 | 53.60 | 52.05 | 53.00 | 128,258 | +0.05(+0.09%) |
Aug 08, 2017 | 54.25 | 54.75 | 52.80 | 52.95 | 117,058 | -1.25(-2.31%) |
Aug 07, 2017 | 54.25 | 54.55 | 53.85 | 54.20 | 111,398 | -0.05(-0.09%) |
Aug 04, 2017 | 53.40 | 54.35 | 53.20 | 54.25 | 122,835 | +0.90(+1.69%) |
Aug 03, 2017 | 53.50 | 54.35 | 53.30 | 53.35 | 145,493 | -0.10(-0.19%) |
Aug 02, 2017 | 54.20 | 54.30 | 53.25 | 53.45 | 248,420 | -1.10(-2.02%) |
Aug 01, 2017 | 54.10 | 54.80 | 53.10 | 54.55 | 240,398 | +0.55(+1.02%) |
Jul 31, 2017 | 55.40 | 55.75 | 53.45 | 54.00 | 288,265 | -1.20(-2.17%) |
Jul 28, 2017 | 53.90 | 55.35 | 53.45 | 55.20 | 179,778 | +1.25(+2.32%) |
Jul 27, 2017 | 53.90 | 54.25 | 52.92 | 53.95 | 429,207 | +0.15(+0.28%) |
Jul 26, 2017 | 53.25 | 53.95 | 52.65 | 53.80 | 398,856 | +0.30(+0.56%) |
Jul 25, 2017 | 53.95 | 54.85 | 52.20 | 53.50 | 759,662 | -3.30(-5.81%) |
Jul 24, 2017 | 57.15 | 57.30 | 56.35 | 56.80 | 472,913 | -0.55(-0.96%) |
Jul 21, 2017 | 57.75 | 57.80 | 56.50 | 57.35 | 260,095 | -0.25(-0.43%) |
Jul 20, 2017 | 57.40 | 58.10 | 56.65 | 57.60 | 282,401 | +0.30(+0.52%) |
Jul 19, 2017 | 56.60 | 57.70 | 56.50 | 57.30 | 112,481 | +1.05(+1.87%) |
Jul 18, 2017 | 57.20 | 57.20 | 56.00 | 56.25 | 127,645 | -1.35(-2.34%) |
Jul 17, 2017 | 56.90 | 57.85 | 56.65 | 57.60 | 212,380 | +0.60(+1.05%) |
Jul 14, 2017 | 57.30 | 57.65 | 56.05 | 57.00 | 173,957 | -0.35(-0.61%) |
Jul 13, 2017 | 56.65 | 57.55 | 56.65 | 57.35 | 381,065 | +0.70(+1.24%) |
Jul 12, 2017 | 56.10 | 57.80 | 55.40 | 56.65 | 217,814 | +1.20(+2.16%) |
Jul 11, 2017 | 54.80 | 55.85 | 54.65 | 55.45 | 161,619 | +0.75(+1.37%) |
Jul 10, 2017 | 55.30 | 55.75 | 54.60 | 54.70 | 258,599 | -0.75(-1.35%) |
Jul 07, 2017 | 54.80 | 55.70 | 54.75 | 55.45 | 122,539 | +0.70(+1.28%) |
Jul 06, 2017 | 56.00 | 56.40 | 54.45 | 54.75 | 162,639 | -1.35(-2.41%) |
Jul 05, 2017 | 57.60 | 57.60 | 55.50 | 56.10 | 132,056 | -1.55(-2.69%) |
Jul 03, 2017 | 57.15 | 58.40 | 57.15 | 57.65 | 144,698 | +1.10(+1.95%) |
Jun 30, 2017 | 56.10 | 56.85 | 55.88 | 56.55 | 181,659 | +0.70(+1.25%) |
Jun 29, 2017 | 55.25 | 56.55 | 54.85 | 55.85 | 193,221 | +0.75(+1.36%) |
Jun 28, 2017 | 55.20 | 56.10 | 54.95 | 55.10 | 130,585 | +0.15(+0.27%) |
Jun 27, 2017 | 54.15 | 55.30 | 54.00 | 54.95 | 130,506 | +0.80(+1.48%) |
Jun 26, 2017 | 52.40 | 54.50 | 52.30 | 54.15 | 315,897 | +1.90(+3.64%) |
Jun 23, 2017 | 52.15 | 52.55 | 51.55 | 52.25 | 433,132 | -0.15(-0.29%) |
Jun 22, 2017 | 52.80 | 52.80 | 51.45 | 52.40 | 359,270 | -0.30(-0.57%) |
Jun 21, 2017 | 54.90 | 55.85 | 51.70 | 52.70 | 381,250 | -1.70(-3.12%) |
Jun 20, 2017 | 55.55 | 55.60 | 54.35 | 54.40 | 155,844 | -1.35(-2.42%) |
Jun 19, 2017 | 54.85 | 56.10 | 54.10 | 55.75 | 248,041 | +1.10(+2.01%) |
Jun 16, 2017 | 56.80 | 56.80 | 53.15 | 54.65 | 524,293 | -3.10(-5.37%) |
Jun 15, 2017 | 57.30 | 58.30 | 56.05 | 57.75 | 99,935 | -0.10(-0.17%) |
Jun 14, 2017 | 57.50 | 57.95 | 56.75 | 57.85 | 116,462 | +0.40(+0.70%) |
Jun 13, 2017 | 58.00 | 58.00 | 56.45 | 57.45 | 123,528 | -0.25(-0.43%) |
Jun 12, 2017 | 55.35 | 57.95 | 55.35 | 57.70 | 199,982 | +2.35(+4.25%) |
Jun 09, 2017 | 54.25 | 55.65 | 53.65 | 55.35 | 153,327 | +1.20(+2.22%) |
Jun 08, 2017 | 56.50 | 56.70 | 53.95 | 54.15 | 281,355 | -2.45(-4.33%) |
Jun 07, 2017 | 56.45 | 57.50 | 56.45 | 56.60 | 139,215 | +0.30(+0.53%) |
Jun 06, 2017 | 56.05 | 56.65 | 55.25 | 56.30 | 146,214 | -0.20(-0.35%) |
Jun 05, 2017 | 56.55 | 57.40 | 56.00 | 56.50 | 131,261 | -0.20(-0.35%) |
Jun 02, 2017 | 57.60 | 57.90 | 56.15 | 56.70 | 183,040 | -0.90(-1.56%) |