Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.66 | 52.45 | 51.51 | 52.27 | 1,231,485 | +0.88(+1.71%) |
Aug 30, 2017 | 50.61 | 51.55 | 50.46 | 51.39 | 644,827 | +0.65(+1.27%) |
Aug 29, 2017 | 49.82 | 50.78 | 49.82 | 50.75 | 763,088 | +0.65(+1.29%) |
Aug 28, 2017 | 50.25 | 50.37 | 49.88 | 50.10 | 487,435 | +0.04(+0.07%) |
Aug 25, 2017 | 50.08 | 50.42 | 49.97 | 50.07 | 915,892 | +0.28(+0.56%) |
Aug 24, 2017 | 50.49 | 50.54 | 49.77 | 49.79 | 544,837 | -0.60(-1.19%) |
Aug 23, 2017 | 50.06 | 50.55 | 49.76 | 50.39 | 1,004,526 | +0.28(+0.55%) |
Aug 22, 2017 | 49.70 | 50.13 | 49.52 | 50.11 | 683,747 | +0.54(+1.08%) |
Aug 21, 2017 | 49.58 | 49.72 | 49.34 | 49.58 | 728,726 | -0.03(-0.05%) |
Aug 18, 2017 | 50.04 | 50.10 | 49.60 | 49.60 | 980,754 | -0.54(-1.07%) |
Aug 17, 2017 | 51.13 | 51.27 | 50.09 | 50.14 | 1,176,570 | -1.14(-2.22%) |
Aug 16, 2017 | 51.44 | 51.56 | 51.16 | 51.28 | 668,253 | -0.08(-0.16%) |
Aug 15, 2017 | 51.40 | 51.69 | 51.36 | 51.36 | 1,090,343 | -0.06(-0.12%) |
Aug 14, 2017 | 51.09 | 51.77 | 50.84 | 51.42 | 2,270,101 | +0.62(+1.22%) |
Aug 11, 2017 | 50.44 | 51.10 | 50.37 | 50.80 | 1,077,110 | +0.19(+0.37%) |
Aug 10, 2017 | 51.17 | 51.24 | 50.24 | 50.61 | 1,379,222 | +0.26(+0.52%) |
Aug 09, 2017 | 50.66 | 50.93 | 50.28 | 50.35 | 1,293,490 | -0.43(-0.85%) |
Aug 08, 2017 | 50.49 | 51.34 | 50.36 | 50.78 | 1,291,015 | +0.28(+0.55%) |
Aug 07, 2017 | 50.19 | 50.60 | 49.82 | 50.51 | 1,223,569 | +0.14(+0.28%) |
Aug 04, 2017 | 51.06 | 51.06 | 50.32 | 50.36 | 3,237,850 | -0.40(-0.79%) |
Aug 03, 2017 | 47.93 | 51.74 | 47.41 | 50.77 | 3,468,266 | +3.92(+8.36%) |
Aug 02, 2017 | 47.78 | 47.78 | 46.64 | 46.85 | 1,559,512 | -0.94(-1.97%) |
Aug 01, 2017 | 48.12 | 48.32 | 47.75 | 47.79 | 875,004 | -0.11(-0.22%) |
Jul 31, 2017 | 47.95 | 48.03 | 47.47 | 47.90 | 801,976 | -0.14(-0.30%) |
Jul 28, 2017 | 47.73 | 48.37 | 47.66 | 48.04 | 620,729 | +0.18(+0.37%) |
Jul 27, 2017 | 48.09 | 48.15 | 47.61 | 47.86 | 740,285 | -0.07(-0.15%) |
Jul 26, 2017 | 48.40 | 48.64 | 47.85 | 47.93 | 847,220 | -0.37(-0.76%) |
Jul 25, 2017 | 47.98 | 48.55 | 47.93 | 48.30 | 1,231,960 | +0.48(+1.01%) |
Jul 24, 2017 | 47.92 | 47.94 | 47.55 | 47.82 | 814,413 | -0.08(-0.17%) |
Jul 21, 2017 | 47.79 | 48.23 | 47.69 | 47.90 | 631,523 | -0.16(-0.34%) |
Jul 20, 2017 | 47.86 | 48.25 | 47.79 | 48.06 | 750,287 | +0.21(+0.43%) |
Jul 19, 2017 | 47.19 | 47.92 | 47.19 | 47.85 | 692,273 | +0.72(+1.52%) |
Jul 18, 2017 | 47.50 | 47.67 | 47.02 | 47.14 | 682,324 | -0.44(-0.92%) |
Jul 17, 2017 | 47.72 | 47.81 | 47.27 | 47.58 | 1,740,765 | -0.14(-0.30%) |
Jul 14, 2017 | 47.19 | 47.80 | 47.07 | 47.72 | 809,835 | +0.56(+1.20%) |
Jul 13, 2017 | 47.64 | 47.85 | 47.04 | 47.16 | 725,278 | -0.43(-0.90%) |
Jul 12, 2017 | 47.25 | 47.87 | 46.95 | 47.59 | 1,068,456 | +0.78(+1.67%) |
Jul 11, 2017 | 46.72 | 46.91 | 46.44 | 46.81 | 1,549,129 | +0.13(+0.29%) |
Jul 10, 2017 | 46.71 | 46.90 | 46.55 | 46.67 | 850,096 | +0.00(+0.00%) |
Jul 07, 2017 | 45.98 | 46.70 | 45.90 | 46.67 | 574,037 | +0.79(+1.72%) |
Jul 06, 2017 | 46.71 | 47.01 | 45.66 | 45.88 | 1,551,909 | -1.05(-2.23%) |
Jul 05, 2017 | 46.62 | 46.96 | 46.20 | 46.93 | 1,280,603 | +0.31(+0.67%) |
Jul 03, 2017 | 46.71 | 46.71 | 46.40 | 46.62 | 602,566 | +0.29(+0.62%) |
Jun 30, 2017 | 46.29 | 46.50 | 46.10 | 46.33 | 1,404,026 | +0.21(+0.45%) |
Jun 29, 2017 | 46.92 | 47.07 | 45.90 | 46.12 | 1,339,177 | -0.73(-1.57%) |
Jun 28, 2017 | 46.91 | 46.93 | 46.22 | 46.86 | 2,398,418 | +0.12(+0.25%) |
Jun 27, 2017 | 48.13 | 48.18 | 46.71 | 46.74 | 1,172,984 | -1.40(-2.90%) |
Jun 26, 2017 | 48.10 | 48.63 | 48.10 | 48.14 | 1,166,342 | +0.13(+0.28%) |
Jun 23, 2017 | 47.92 | 48.12 | 47.66 | 48.01 | 2,577,253 | -0.04(-0.09%) |
Jun 22, 2017 | 48.16 | 48.35 | 47.69 | 48.05 | 533,383 | -0.13(-0.26%) |
Jun 21, 2017 | 48.10 | 48.41 | 47.79 | 48.18 | 821,105 | +0.33(+0.69%) |
Jun 20, 2017 | 48.42 | 48.74 | 47.70 | 47.85 | 2,210,419 | -0.49(-1.02%) |
Jun 19, 2017 | 48.55 | 48.63 | 47.98 | 48.34 | 811,240 | -0.04(-0.09%) |
Jun 16, 2017 | 49.06 | 49.21 | 47.76 | 48.38 | 1,900,637 | -1.07(-2.16%) |
Jun 15, 2017 | 49.06 | 49.54 | 49.01 | 49.45 | 537,315 | +0.03(+0.05%) |
Jun 14, 2017 | 50.01 | 50.35 | 49.17 | 49.42 | 1,009,924 | -0.49(-0.99%) |
Jun 13, 2017 | 49.68 | 49.95 | 49.39 | 49.92 | 1,869,875 | +0.35(+0.71%) |
Jun 12, 2017 | 49.21 | 49.67 | 49.06 | 49.57 | 1,420,893 | +0.22(+0.45%) |
Jun 09, 2017 | 49.78 | 49.90 | 48.70 | 49.34 | 1,154,869 | -0.32(-0.65%) |
Jun 08, 2017 | 49.61 | 49.88 | 49.50 | 49.66 | 1,135,577 | +0.05(+0.11%) |
Jun 07, 2017 | 49.89 | 50.13 | 49.53 | 49.61 | 1,114,509 | -0.23(-0.46%) |
Jun 06, 2017 | 49.77 | 49.95 | 49.71 | 49.84 | 1,568,597 | +0.04(+0.09%) |
Jun 05, 2017 | 49.95 | 50.05 | 49.68 | 49.80 | 874,411 | -0.06(-0.12%) |
Jun 02, 2017 | 50.16 | 50.50 | 49.76 | 49.86 | 1,009,595 | -0.37(-0.75%) |