Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.16 | 51.29 | 50.66 | 51.20 | 202,364 | +0.22(+0.44%) |
Aug 30, 2017 | 50.39 | 51.20 | 50.30 | 50.98 | 129,443 | +0.63(+1.25%) |
Aug 29, 2017 | 49.76 | 50.53 | 49.63 | 50.35 | 177,410 | +0.22(+0.45%) |
Aug 28, 2017 | 50.48 | 50.71 | 49.97 | 50.12 | 202,796 | -0.18(-0.36%) |
Aug 25, 2017 | 49.94 | 50.44 | 49.81 | 50.30 | 272,798 | +0.67(+1.36%) |
Aug 24, 2017 | 49.54 | 49.85 | 49.31 | 49.63 | 159,569 | +0.27(+0.55%) |
Aug 23, 2017 | 48.87 | 49.49 | 48.51 | 49.36 | 224,277 | +0.22(+0.46%) |
Aug 22, 2017 | 48.87 | 49.45 | 48.82 | 49.13 | 217,116 | +0.49(+1.02%) |
Aug 21, 2017 | 48.82 | 49.36 | 48.55 | 48.64 | 281,300 | -0.22(-0.46%) |
Aug 18, 2017 | 49.05 | 49.54 | 48.82 | 48.87 | 456,126 | -0.63(-1.27%) |
Aug 17, 2017 | 50.44 | 50.84 | 49.45 | 49.49 | 374,863 | -1.08(-2.13%) |
Aug 16, 2017 | 50.89 | 51.34 | 50.30 | 50.57 | 317,282 | -0.18(-0.35%) |
Aug 15, 2017 | 51.61 | 51.61 | 50.57 | 50.75 | 264,484 | -0.67(-1.31%) |
Aug 14, 2017 | 50.44 | 51.47 | 50.17 | 51.43 | 344,500 | +1.62(+3.25%) |
Aug 11, 2017 | 49.05 | 50.75 | 48.69 | 49.81 | 455,948 | +0.75(+1.54%) |
Aug 10, 2017 | 49.41 | 49.68 | 48.88 | 49.05 | 409,961 | -0.54(-1.08%) |
Aug 09, 2017 | 49.77 | 49.88 | 49.37 | 49.59 | 253,731 | -0.45(-0.89%) |
Aug 08, 2017 | 50.13 | 50.57 | 49.72 | 50.04 | 160,058 | -0.04(-0.09%) |
Aug 07, 2017 | 50.08 | 50.66 | 49.95 | 50.08 | 264,306 | +0.04(+0.09%) |
Aug 04, 2017 | 49.37 | 50.08 | 49.01 | 50.04 | 418,041 | +0.89(+1.82%) |
Aug 03, 2017 | 49.59 | 50.08 | 49.08 | 49.14 | 260,924 | -0.67(-1.35%) |
Aug 02, 2017 | 50.44 | 50.57 | 49.68 | 49.81 | 175,298 | -0.63(-1.24%) |
Aug 01, 2017 | 50.75 | 50.75 | 50.13 | 50.44 | 134,677 | -0.04(-0.09%) |
Jul 31, 2017 | 50.53 | 50.66 | 50.17 | 50.48 | 141,455 | +0.04(+0.09%) |
Jul 28, 2017 | 50.44 | 50.80 | 50.04 | 50.44 | 176,137 | -0.22(-0.44%) |
Jul 27, 2017 | 50.93 | 51.06 | 50.57 | 50.66 | 228,544 | +0.00(+0.00%) |
Jul 26, 2017 | 51.60 | 51.60 | 50.57 | 50.66 | 105,779 | -0.85(-1.65%) |
Jul 25, 2017 | 51.33 | 51.96 | 50.80 | 51.51 | 161,807 | +0.58(+1.14%) |
Jul 24, 2017 | 50.75 | 51.11 | 50.53 | 50.93 | 163,551 | +0.13(+0.26%) |
Jul 21, 2017 | 51.87 | 51.87 | 50.53 | 50.80 | 142,798 | -0.67(-1.30%) |
Jul 20, 2017 | 51.29 | 51.73 | 51.06 | 51.47 | 134,893 | +0.22(+0.44%) |
Jul 19, 2017 | 51.73 | 51.73 | 50.84 | 51.24 | 254,745 | -0.13(-0.26%) |
Jul 18, 2017 | 52.58 | 52.58 | 51.29 | 51.38 | 240,024 | -1.52(-2.87%) |
Jul 17, 2017 | 51.87 | 52.90 | 51.60 | 52.90 | 312,981 | +1.03(+1.98%) |
Jul 14, 2017 | 52.18 | 52.36 | 51.51 | 51.87 | 403,288 | -0.27(-0.51%) |
Jul 13, 2017 | 52.99 | 52.99 | 51.38 | 52.14 | 245,349 | -0.71(-1.35%) |
Jul 12, 2017 | 53.79 | 54.19 | 52.32 | 52.85 | 253,133 | -0.54(-1.00%) |
Jul 11, 2017 | 53.03 | 53.48 | 52.58 | 53.39 | 176,654 | +0.18(+0.34%) |
Jul 10, 2017 | 52.72 | 53.48 | 52.49 | 53.21 | 145,657 | +0.04(+0.08%) |
Jul 07, 2017 | 52.90 | 53.21 | 52.36 | 53.16 | 96,646 | +0.54(+1.02%) |
Jul 06, 2017 | 52.85 | 53.25 | 52.40 | 52.63 | 156,489 | -0.49(-0.93%) |
Jul 05, 2017 | 53.34 | 53.34 | 52.32 | 53.12 | 89,266 | -0.18(-0.34%) |
Jul 03, 2017 | 53.03 | 53.61 | 52.94 | 53.30 | 68,284 | +0.54(+1.02%) |
Jun 30, 2017 | 51.87 | 53.16 | 51.78 | 52.76 | 192,391 | +1.03(+1.99%) |
Jun 29, 2017 | 52.63 | 52.67 | 51.51 | 51.73 | 132,442 | -0.80(-1.53%) |
Jun 28, 2017 | 52.00 | 52.58 | 52.00 | 52.54 | 150,902 | +0.85(+1.64%) |
Jun 27, 2017 | 52.63 | 52.85 | 51.69 | 51.69 | 185,117 | -0.80(-1.53%) |
Jun 26, 2017 | 52.18 | 52.81 | 52.00 | 52.49 | 158,719 | +0.40(+0.77%) |
Jun 23, 2017 | 52.18 | 52.49 | 51.78 | 52.09 | 797,322 | -0.04(-0.09%) |
Jun 22, 2017 | 51.47 | 52.32 | 51.02 | 52.14 | 156,110 | +0.45(+0.86%) |
Jun 21, 2017 | 52.81 | 52.81 | 51.65 | 51.69 | 132,100 | -1.16(-2.20%) |
Jun 20, 2017 | 53.57 | 53.79 | 52.67 | 52.85 | 123,824 | -1.12(-2.07%) |
Jun 19, 2017 | 54.15 | 54.33 | 53.52 | 53.97 | 218,470 | +0.18(+0.33%) |
Jun 16, 2017 | 53.75 | 54.28 | 53.52 | 53.79 | 372,709 | -0.40(-0.74%) |
Jun 15, 2017 | 53.25 | 54.28 | 53.12 | 54.19 | 141,255 | +0.09(+0.17%) |
Jun 14, 2017 | 55.04 | 55.04 | 53.83 | 54.10 | 138,971 | -0.94(-1.70%) |
Jun 13, 2017 | 54.86 | 55.53 | 54.64 | 55.04 | 146,759 | +0.27(+0.49%) |
Jun 12, 2017 | 55.44 | 56.11 | 54.68 | 54.77 | 170,061 | -0.67(-1.21%) |
Jun 09, 2017 | 54.77 | 55.98 | 54.59 | 55.44 | 258,830 | +1.03(+1.89%) |
Jun 08, 2017 | 54.06 | 54.44 | 53.57 | 54.42 | 366,331 | +0.27(+0.50%) |
Jun 07, 2017 | 55.13 | 55.53 | 54.06 | 54.15 | 159,929 | -0.89(-1.62%) |
Jun 06, 2017 | 56.16 | 56.16 | 54.82 | 55.04 | 142,121 | -1.38(-2.45%) |
Jun 05, 2017 | 57.10 | 57.59 | 56.43 | 56.43 | 115,501 | -0.67(-1.17%) |
Jun 02, 2017 | 56.74 | 57.63 | 56.34 | 57.10 | 227,271 | +0.54(+0.95%) |