Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.59 | 58.71 | 58.55 | 58.71 | 557 | +0.03(+0.04%) |
Aug 29, 2017 | 58.69 | 23 | +0.38(+0.64%) | |||
Aug 28, 2017 | 58.05 | 58.31 | 58.05 | 58.31 | 4,539 | -0.19(-0.32%) |
Aug 25, 2017 | 58.50 | 58.57 | 58.49 | 58.50 | 1,405 | +0.27(+0.47%) |
Aug 24, 2017 | 58.54 | 58.54 | 58.15 | 58.23 | 1,250 | +0.11(+0.18%) |
Aug 23, 2017 | 58.36 | 58.45 | 58.12 | 58.12 | 2,325 | -0.22(-0.37%) |
Aug 22, 2017 | 58.35 | 58.40 | 58.34 | 58.34 | 524 | +0.50(+0.86%) |
Aug 21, 2017 | 57.84 | 57.84 | 57.84 | 57.84 | 248 | -0.02(-0.03%) |
Aug 18, 2017 | 57.90 | 58.09 | 57.86 | 57.86 | 3,086 | -0.97(-1.65%) |
Aug 16, 2017 | 58.83 | 20 | +0.11(+0.19%) | |||
Aug 15, 2017 | 59.13 | 59.13 | 58.58 | 58.72 | 2,299 | +0.14(+0.23%) |
Aug 14, 2017 | 58.58 | 58.58 | 58.58 | 58.58 | 370 | +0.26(+0.45%) |
Aug 11, 2017 | 58.35 | 58.35 | 58.32 | 58.32 | 611 | -0.05(-0.09%) |
Aug 10, 2017 | 58.53 | 58.53 | 58.26 | 58.37 | 2,044 | -0.48(-0.81%) |
Aug 09, 2017 | 58.86 | 58.86 | 58.85 | 58.85 | 700 | -0.35(-0.59%) |
Aug 08, 2017 | 59.29 | 59.29 | 59.20 | 59.20 | 728 | +0.20(+0.34%) |
Aug 04, 2017 | 58.99 | 56 | +0.09(+0.15%) | |||
Aug 03, 2017 | 59.19 | 59.19 | 58.90 | 58.90 | 5,055 | -0.26(-0.44%) |
Aug 02, 2017 | 59.18 | 59.18 | 59.02 | 59.16 | 4,003 | -0.18(-0.31%) |
Aug 01, 2017 | 59.11 | 59.35 | 59.11 | 59.35 | 7,920 | +0.03(+0.04%) |
Jul 31, 2017 | 59.29 | 59.32 | 59.29 | 59.32 | 817 | +0.09(+0.15%) |
Jul 28, 2017 | 58.91 | 59.23 | 58.91 | 59.23 | 1,925 | -0.08(-0.13%) |
Jul 27, 2017 | 59.26 | 59.30 | 59.00 | 59.30 | 5,878 | -0.05(-0.09%) |
Jul 26, 2017 | 59.26 | 59.43 | 59.24 | 59.36 | 817 | -0.11(-0.19%) |
Jul 25, 2017 | 59.55 | 59.62 | 59.44 | 59.47 | 281,013 | +0.18(+0.31%) |
Jul 21, 2017 | 59.29 | 10 | +0.20(+0.34%) | |||
Jul 20, 2017 | 59.08 | 59.23 | 59.08 | 59.09 | 4,298 | -0.05(-0.09%) |
Jul 19, 2017 | 59.11 | 59.15 | 59.02 | 59.14 | 6,403 | +0.33(+0.57%) |
Jul 18, 2017 | 58.81 | 58.81 | 58.81 | 58.81 | 191 | -0.37(-0.62%) |
Jul 17, 2017 | 58.50 | 59.18 | 58.50 | 59.18 | 388 | +0.30(+0.50%) |
Jul 14, 2017 | 58.64 | 58.88 | 58.64 | 58.88 | 2,007 | +0.17(+0.29%) |
Jul 13, 2017 | 58.71 | 58.71 | 58.71 | 58.71 | 175 | +0.11(+0.19%) |
Jul 12, 2017 | 58.60 | 58.60 | 58.60 | 58.60 | 668 | +0.45(+0.77%) |
Jul 11, 2017 | 58.15 | 58.15 | 58.15 | 58.15 | 2,785 | -0.23(-0.39%) |
Jul 10, 2017 | 58.20 | 58.38 | 58.20 | 58.38 | 6,074 | -0.04(-0.07%) |
Jul 07, 2017 | 58.50 | 58.50 | 58.42 | 58.42 | 442 | -0.31(-0.53%) |
Jul 05, 2017 | 58.73 | 130 | -0.23(-0.39%) | |||
Jul 03, 2017 | 58.58 | 58.96 | 58.58 | 58.96 | 438 | +0.17(+0.29%) |
Jun 30, 2017 | 58.29 | 58.80 | 58.29 | 58.79 | 1,971 | +0.08(+0.13%) |
Jun 29, 2017 | 58.71 | 58.71 | 58.71 | 58.71 | 3,045 | -0.21(-0.35%) |
Jun 28, 2017 | 59.15 | 59.15 | 58.92 | 58.92 | 298 | +0.18(+0.31%) |
Jun 27, 2017 | 58.74 | 58.74 | 58.74 | 58.74 | 256 | -0.08(-0.13%) |
Jun 26, 2017 | 58.81 | 58.81 | 58.81 | 58.81 | 296 | +0.11(+0.18%) |
Jun 23, 2017 | 58.75 | 58.87 | 58.65 | 58.70 | 2,872 | +0.23(+0.38%) |
Jun 22, 2017 | 58.60 | 58.79 | 58.48 | 58.48 | 10,344 | -0.27(-0.46%) |
Jun 21, 2017 | 58.75 | 58.75 | 58.75 | 58.75 | 146 | -0.27(-0.46%) |
Jun 20, 2017 | 59.61 | 59.61 | 59.02 | 59.02 | 5,225 | -0.42(-0.70%) |
Jun 19, 2017 | 58.88 | 59.44 | 58.88 | 59.44 | 349 | +0.46(+0.78%) |
Jun 16, 2017 | 59.50 | 59.50 | 58.95 | 58.98 | 921 | -0.15(-0.26%) |
Jun 15, 2017 | 58.92 | 59.13 | 58.86 | 59.13 | 4,420 | +0.02(+0.03%) |
Jun 13, 2017 | 59.11 | 67 | +0.42(+0.72%) | |||
Jun 12, 2017 | 58.69 | 58.69 | 58.69 | 58.69 | 3,011 | -0.01(-0.01%) |
Jun 09, 2017 | 58.70 | 58.70 | 58.70 | 58.70 | 1,535 | +0.22(+0.37%) |
Jun 08, 2017 | 58.66 | 58.66 | 58.48 | 58.48 | 615 | -0.04(-0.07%) |
Jun 07, 2017 | 58.42 | 58.52 | 58.42 | 58.52 | 1,423 | +0.12(+0.21%) |
Jun 06, 2017 | 58.40 | 58.40 | 58.40 | 58.40 | 286 | -0.40(-0.67%) |
Jun 05, 2017 | 58.80 | 58.80 | 58.80 | 58.80 | 298 | -0.28(-0.47%) |
Jun 02, 2017 | 58.92 | 59.11 | 58.92 | 59.08 | 678 | +0.31(+0.53%) |