Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.17 | 56.93 | 54.17 | 56.33 | 529,840 | +2.28(+4.22%) |
Aug 30, 2017 | 51.51 | 54.16 | 51.36 | 54.05 | 400,382 | +2.71(+5.28%) |
Aug 29, 2017 | 49.94 | 51.72 | 49.63 | 51.34 | 429,565 | +0.74(+1.46%) |
Aug 28, 2017 | 52.07 | 52.55 | 49.91 | 50.60 | 445,684 | -1.46(-2.80%) |
Aug 25, 2017 | 51.24 | 52.56 | 50.89 | 52.06 | 172,036 | +0.93(+1.81%) |
Aug 24, 2017 | 51.57 | 52.22 | 50.95 | 51.13 | 303,551 | +0.07(+0.13%) |
Aug 23, 2017 | 51.03 | 51.64 | 50.95 | 51.07 | 214,383 | -0.20(-0.38%) |
Aug 22, 2017 | 51.60 | 52.13 | 50.60 | 51.26 | 249,089 | -0.07(-0.15%) |
Aug 21, 2017 | 50.37 | 51.63 | 49.56 | 51.34 | 214,592 | +0.95(+1.89%) |
Aug 18, 2017 | 49.20 | 50.40 | 48.24 | 50.38 | 337,138 | +0.66(+1.33%) |
Aug 17, 2017 | 51.55 | 51.90 | 49.66 | 49.72 | 307,584 | -1.99(-3.85%) |
Aug 16, 2017 | 52.64 | 52.95 | 51.51 | 51.71 | 163,708 | -0.52(-1.00%) |
Aug 15, 2017 | 52.67 | 52.67 | 50.97 | 52.23 | 234,726 | -0.43(-0.82%) |
Aug 14, 2017 | 52.90 | 53.53 | 52.26 | 52.66 | 143,546 | +0.14(+0.27%) |
Aug 11, 2017 | 51.63 | 53.00 | 50.60 | 52.52 | 197,128 | -0.27(-0.51%) |
Aug 10, 2017 | 53.08 | 53.14 | 52.21 | 52.80 | 189,016 | -0.50(-0.93%) |
Aug 09, 2017 | 52.66 | 53.63 | 51.70 | 53.29 | 176,957 | +0.20(+0.37%) |
Aug 08, 2017 | 54.17 | 54.89 | 52.76 | 53.09 | 168,087 | -0.93(-1.71%) |
Aug 07, 2017 | 53.80 | 54.37 | 53.36 | 54.02 | 132,226 | +0.26(+0.49%) |
Aug 04, 2017 | 53.47 | 54.03 | 52.78 | 53.76 | 167,272 | +0.28(+0.52%) |
Aug 03, 2017 | 53.67 | 54.97 | 53.30 | 53.48 | 119,666 | -0.60(-1.11%) |
Aug 02, 2017 | 55.25 | 55.40 | 54.02 | 54.08 | 169,976 | -1.53(-2.76%) |
Aug 01, 2017 | 55.67 | 56.00 | 53.93 | 55.61 | 179,138 | -0.04(-0.07%) |
Jul 31, 2017 | 57.15 | 57.15 | 54.68 | 55.65 | 175,522 | -1.40(-2.46%) |
Jul 28, 2017 | 56.37 | 57.22 | 55.03 | 57.05 | 218,267 | +0.07(+0.13%) |
Jul 27, 2017 | 57.67 | 58.85 | 54.57 | 56.97 | 417,454 | +0.21(+0.38%) |
Jul 26, 2017 | 56.74 | 57.39 | 55.55 | 56.76 | 225,523 | +0.33(+0.58%) |
Jul 25, 2017 | 55.36 | 57.95 | 55.14 | 56.43 | 289,147 | +0.12(+0.22%) |
Jul 24, 2017 | 57.58 | 57.78 | 56.01 | 56.31 | 163,382 | -1.58(-2.73%) |
Jul 21, 2017 | 58.48 | 58.48 | 57.08 | 57.89 | 151,415 | -0.36(-0.63%) |
Jul 20, 2017 | 58.56 | 58.56 | 57.23 | 58.25 | 117,902 | -0.03(-0.05%) |
Jul 19, 2017 | 57.46 | 58.80 | 57.41 | 58.28 | 145,506 | +1.00(+1.75%) |
Jul 18, 2017 | 58.41 | 58.41 | 56.96 | 57.28 | 183,568 | -1.67(-2.84%) |
Jul 17, 2017 | 58.21 | 59.43 | 57.76 | 58.95 | 129,226 | +0.20(+0.33%) |
Jul 14, 2017 | 60.22 | 60.22 | 58.18 | 58.76 | 202,060 | -2.04(-3.35%) |
Jul 13, 2017 | 58.27 | 61.17 | 58.27 | 60.79 | 277,621 | +2.46(+4.21%) |
Jul 12, 2017 | 59.39 | 61.30 | 58.03 | 58.34 | 455,951 | +0.98(+1.71%) |
Jul 11, 2017 | 57.39 | 57.66 | 56.55 | 57.36 | 233,233 | +0.13(+0.23%) |
Jul 10, 2017 | 59.06 | 59.13 | 56.65 | 57.22 | 207,643 | -1.65(-2.81%) |
Jul 07, 2017 | 58.11 | 59.09 | 57.82 | 58.88 | 121,900 | +0.99(+1.71%) |
Jul 06, 2017 | 59.06 | 59.80 | 57.37 | 57.89 | 213,175 | -1.26(-2.13%) |
Jul 05, 2017 | 60.06 | 60.81 | 57.89 | 59.15 | 168,297 | -1.39(-2.30%) |
Jul 03, 2017 | 59.62 | 61.29 | 59.54 | 60.54 | 91,550 | +1.37(+2.32%) |
Jun 30, 2017 | 59.26 | 59.63 | 58.17 | 59.17 | 220,835 | +0.13(+0.22%) |
Jun 29, 2017 | 57.78 | 59.79 | 57.70 | 59.04 | 231,740 | +1.31(+2.27%) |
Jun 28, 2017 | 57.64 | 58.87 | 57.22 | 57.73 | 268,695 | +0.37(+0.65%) |
Jun 27, 2017 | 56.51 | 57.78 | 56.45 | 57.36 | 164,474 | +0.77(+1.35%) |
Jun 26, 2017 | 54.12 | 57.03 | 53.63 | 56.59 | 274,741 | +2.89(+5.38%) |
Jun 23, 2017 | 54.47 | 54.47 | 53.51 | 53.70 | 505,873 | -0.85(-1.56%) |
Jun 22, 2017 | 54.08 | 54.76 | 53.07 | 54.55 | 202,355 | +0.57(+1.06%) |
Jun 21, 2017 | 55.84 | 56.39 | 53.37 | 53.98 | 254,434 | -1.21(-2.20%) |
Jun 20, 2017 | 55.57 | 55.79 | 54.35 | 55.20 | 233,928 | -0.78(-1.40%) |
Jun 19, 2017 | 55.79 | 56.56 | 54.71 | 55.98 | 257,091 | +0.33(+0.59%) |
Jun 16, 2017 | 57.14 | 57.19 | 53.69 | 55.66 | 507,546 | -2.46(-4.23%) |
Jun 15, 2017 | 57.70 | 58.90 | 57.25 | 58.11 | 227,775 | -0.11(-0.19%) |
Jun 14, 2017 | 58.87 | 58.87 | 56.96 | 58.22 | 198,247 | -0.52(-0.89%) |
Jun 13, 2017 | 59.26 | 59.48 | 57.43 | 58.75 | 338,566 | -0.11(-0.19%) |
Jun 12, 2017 | 57.37 | 59.66 | 56.80 | 58.86 | 275,805 | +1.45(+2.52%) |
Jun 09, 2017 | 55.09 | 57.54 | 54.38 | 57.41 | 314,503 | +2.40(+4.37%) |
Jun 08, 2017 | 58.30 | 58.86 | 54.99 | 55.01 | 421,040 | -3.82(-6.50%) |
Jun 07, 2017 | 58.32 | 59.87 | 57.99 | 58.83 | 260,667 | +0.81(+1.40%) |
Jun 06, 2017 | 57.32 | 58.54 | 56.62 | 58.02 | 237,684 | +0.28(+0.49%) |
Jun 05, 2017 | 57.09 | 58.22 | 56.71 | 57.74 | 165,923 | +0.70(+1.23%) |
Jun 02, 2017 | 58.22 | 58.48 | 56.48 | 57.04 | 223,486 | -1.18(-2.02%) |