Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.27 | 51.76 | 50.04 | 51.28 | 1,438,113 | +1.48(+2.97%) |
Aug 30, 2017 | 49.76 | 50.21 | 49.28 | 49.80 | 793,178 | -0.14(-0.28%) |
Aug 29, 2017 | 49.67 | 50.05 | 48.97 | 49.94 | 1,029,204 | -0.20(-0.40%) |
Aug 28, 2017 | 50.60 | 50.61 | 49.10 | 50.14 | 791,365 | -0.42(-0.83%) |
Aug 25, 2017 | 50.89 | 50.95 | 50.33 | 50.56 | 1,320,996 | -0.12(-0.24%) |
Aug 24, 2017 | 50.56 | 50.89 | 50.32 | 50.68 | 595,293 | -0.23(-0.45%) |
Aug 23, 2017 | 49.97 | 51.31 | 49.68 | 50.91 | 869,270 | +0.76(+1.52%) |
Aug 22, 2017 | 50.06 | 50.57 | 49.64 | 50.15 | 1,006,186 | +0.59(+1.19%) |
Aug 21, 2017 | 50.00 | 50.24 | 49.52 | 49.56 | 1,371,031 | -0.70(-1.39%) |
Aug 18, 2017 | 49.19 | 50.68 | 48.93 | 50.26 | 1,683,158 | +1.08(+2.20%) |
Aug 17, 2017 | 47.82 | 51.89 | 47.77 | 49.18 | 4,938,239 | +1.10(+2.29%) |
Aug 16, 2017 | 48.58 | 48.93 | 47.80 | 48.08 | 828,967 | -0.42(-0.87%) |
Aug 15, 2017 | 49.07 | 49.19 | 48.26 | 48.50 | 1,314,005 | -0.64(-1.30%) |
Aug 14, 2017 | 49.32 | 50.42 | 49.05 | 49.14 | 1,287,447 | -0.08(-0.16%) |
Aug 11, 2017 | 48.80 | 49.71 | 48.38 | 49.22 | 1,697,110 | +0.42(+0.86%) |
Aug 10, 2017 | 49.84 | 50.20 | 48.73 | 48.80 | 1,193,678 | -0.89(-1.79%) |
Aug 09, 2017 | 50.17 | 50.97 | 49.57 | 49.69 | 2,054,142 | -0.72(-1.43%) |
Aug 08, 2017 | 49.30 | 50.97 | 49.02 | 50.41 | 2,165,012 | +1.05(+2.13%) |
Aug 07, 2017 | 49.49 | 49.74 | 48.23 | 49.36 | 1,923,230 | -0.59(-1.18%) |
Aug 04, 2017 | 48.33 | 50.14 | 48.33 | 49.95 | 1,703,981 | +1.70(+3.52%) |
Aug 03, 2017 | 51.49 | 51.49 | 47.74 | 48.25 | 3,376,412 | -3.25(-6.31%) |
Aug 02, 2017 | 51.94 | 52.33 | 50.40 | 51.50 | 2,558,426 | -1.45(-2.74%) |
Aug 01, 2017 | 53.35 | 53.63 | 52.72 | 52.95 | 1,001,888 | -0.33(-0.62%) |
Jul 31, 2017 | 53.94 | 54.01 | 52.88 | 53.28 | 962,048 | -0.74(-1.37%) |
Jul 28, 2017 | 53.59 | 55.22 | 53.59 | 54.02 | 1,115,270 | +0.43(+0.80%) |
Jul 27, 2017 | 53.11 | 53.65 | 52.59 | 53.59 | 1,483,175 | +0.49(+0.92%) |
Jul 26, 2017 | 53.54 | 54.30 | 53.04 | 53.10 | 1,428,183 | -0.08(-0.15%) |
Jul 25, 2017 | 52.08 | 53.71 | 52.08 | 53.18 | 1,653,827 | +1.92(+3.75%) |
Jul 24, 2017 | 50.65 | 51.45 | 50.45 | 51.26 | 1,374,061 | +0.87(+1.73%) |
Jul 21, 2017 | 50.76 | 51.01 | 49.87 | 50.39 | 799,664 | -0.33(-0.65%) |
Jul 20, 2017 | 51.39 | 52.05 | 50.68 | 50.72 | 2,067,545 | -0.67(-1.30%) |
Jul 19, 2017 | 49.09 | 51.47 | 49.09 | 51.39 | 1,242,798 | +2.21(+4.49%) |
Jul 18, 2017 | 50.09 | 50.14 | 48.65 | 49.18 | 1,746,317 | -0.36(-0.73%) |
Jul 17, 2017 | 49.19 | 49.76 | 48.94 | 49.54 | 1,106,006 | +0.05(+0.10%) |
Jul 14, 2017 | 48.75 | 49.80 | 48.75 | 49.49 | 2,564,214 | +0.74(+1.52%) |
Jul 13, 2017 | 48.87 | 48.97 | 48.10 | 48.75 | 2,349,065 | -0.23(-0.47%) |
Jul 12, 2017 | 49.19 | 49.95 | 48.31 | 48.98 | 1,995,974 | +0.63(+1.30%) |
Jul 11, 2017 | 48.25 | 48.87 | 47.47 | 48.35 | 839,362 | +0.17(+0.35%) |
Jul 10, 2017 | 47.42 | 48.58 | 47.23 | 48.18 | 1,612,939 | +0.55(+1.15%) |
Jul 07, 2017 | 47.14 | 47.82 | 46.16 | 47.63 | 2,051,274 | +0.28(+0.59%) |
Jul 06, 2017 | 47.91 | 48.60 | 47.06 | 47.35 | 1,429,121 | -0.55(-1.15%) |
Jul 05, 2017 | 49.79 | 49.94 | 47.80 | 47.90 | 1,368,192 | -2.53(-5.02%) |
Jul 03, 2017 | 49.69 | 50.65 | 49.55 | 50.43 | 629,593 | +1.06(+2.15%) |
Jun 30, 2017 | 49.93 | 50.23 | 48.89 | 49.37 | 1,263,556 | -0.15(-0.30%) |
Jun 29, 2017 | 48.98 | 50.30 | 48.98 | 49.52 | 1,918,606 | +0.70(+1.43%) |
Jun 28, 2017 | 48.10 | 49.32 | 48.05 | 48.82 | 1,446,677 | +0.88(+1.84%) |
Jun 27, 2017 | 48.57 | 48.72 | 47.79 | 47.94 | 1,270,030 | -0.34(-0.70%) |
Jun 26, 2017 | 48.29 | 48.97 | 47.67 | 48.28 | 2,902,703 | +0.35(+0.73%) |
Jun 23, 2017 | 46.77 | 47.95 | 46.25 | 47.93 | 2,145,570 | +1.16(+2.48%) |
Jun 22, 2017 | 47.39 | 47.98 | 46.61 | 46.77 | 2,614,531 | -0.62(-1.31%) |
Jun 21, 2017 | 49.33 | 50.08 | 47.25 | 47.39 | 2,362,306 | -2.34(-4.71%) |
Jun 20, 2017 | 50.74 | 50.98 | 48.60 | 49.73 | 3,026,463 | -2.12(-4.09%) |
Jun 19, 2017 | 52.06 | 52.33 | 51.44 | 51.85 | 949,935 | -0.05(-0.10%) |
Jun 16, 2017 | 52.29 | 52.45 | 51.29 | 51.90 | 2,201,722 | -0.11(-0.21%) |
Jun 15, 2017 | 54.08 | 54.90 | 51.52 | 52.01 | 1,594,830 | -2.26(-4.16%) |
Jun 14, 2017 | 55.22 | 55.22 | 53.51 | 54.27 | 2,106,773 | -1.29(-2.32%) |
Jun 13, 2017 | 54.89 | 55.56 | 54.48 | 55.56 | 1,445,833 | +0.83(+1.52%) |
Jun 12, 2017 | 56.47 | 56.97 | 54.53 | 54.73 | 2,052,522 | -1.14(-2.04%) |
Jun 09, 2017 | 54.07 | 56.06 | 53.80 | 55.87 | 1,785,232 | +2.13(+3.96%) |
Jun 08, 2017 | 53.86 | 54.63 | 53.40 | 53.74 | 1,937,346 | -0.63(-1.16%) |
Jun 07, 2017 | 56.47 | 56.93 | 54.16 | 54.37 | 1,734,170 | -2.50(-4.40%) |
Jun 06, 2017 | 55.70 | 57.07 | 55.14 | 56.87 | 1,695,558 | +0.83(+1.48%) |
Jun 05, 2017 | 56.20 | 56.54 | 55.68 | 56.04 | 982,876 | -0.63(-1.11%) |
Jun 02, 2017 | 57.42 | 57.60 | 56.47 | 56.67 | 2,313,582 | -1.33(-2.29%) |