Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.36 | 48.22 | 47.07 | 47.97 | 35,197 | +0.90(+1.91%) |
Aug 30, 2017 | 46.13 | 47.68 | 45.99 | 47.07 | 20,261 | +0.57(+1.23%) |
Aug 29, 2017 | 45.06 | 46.58 | 45.06 | 46.50 | 15,756 | +1.47(+3.28%) |
Aug 28, 2017 | 45.39 | 46.33 | 44.45 | 45.02 | 9,604 | -0.45(-0.99%) |
Aug 25, 2017 | 46.09 | 44.86 | 45.47 | 9,568 | -0.57(-1.25%) | |
Aug 24, 2017 | 46.09 | 46.62 | 45.97 | 46.05 | 7,813 | -0.41(-0.88%) |
Aug 23, 2017 | 47.19 | 47.19 | 46.17 | 46.46 | 4,778 | -1.02(-2.16%) |
Aug 22, 2017 | 47.60 | 47.60 | 47.40 | 47.48 | 1,626 | +0.12(+0.26%) |
Aug 21, 2017 | 47.60 | 47.64 | 47.28 | 47.36 | 5,466 | -0.25(-0.52%) |
Aug 18, 2017 | 47.28 | 47.69 | 47.19 | 47.60 | 11,560 | -0.08(-0.17%) |
Aug 17, 2017 | 47.77 | 47.81 | 47.36 | 47.69 | 6,962 | +0.00(+0.00%) |
Aug 16, 2017 | 47.77 | 48.14 | 47.03 | 47.69 | 7,625 | +0.00(+0.00%) |
Aug 15, 2017 | 48.34 | 48.34 | 47.11 | 47.69 | 15,613 | -0.45(-0.94%) |
Aug 14, 2017 | 49.04 | 49.32 | 48.14 | 48.14 | 7,332 | -0.94(-1.92%) |
Aug 11, 2017 | 48.96 | 49.00 | 48.19 | 49.08 | 11,669 | +0.12(+0.25%) |
Aug 10, 2017 | 49.23 | 49.28 | 48.96 | 48.96 | 9,090 | -0.20(-0.42%) |
Aug 09, 2017 | 49.53 | 50.31 | 48.75 | 49.16 | 17,082 | -0.16(-0.33%) |
Aug 08, 2017 | 50.39 | 50.39 | 49.16 | 49.32 | 8,422 | -1.07(-2.11%) |
Aug 07, 2017 | 49.24 | 50.59 | 48.75 | 50.39 | 7,374 | +0.82(+1.65%) |
Aug 04, 2017 | 49.82 | 50.31 | 43.34 | 49.57 | 33,888 | -0.08(-0.17%) |
Aug 03, 2017 | 50.76 | 50.76 | 49.20 | 49.65 | 13,956 | -1.02(-2.02%) |
Aug 02, 2017 | 51.33 | 51.41 | 50.55 | 50.68 | 8,923 | -0.49(-0.96%) |
Aug 01, 2017 | 51.66 | 51.82 | 50.96 | 51.17 | 9,613 | -0.04(-0.08%) |
Jul 31, 2017 | 51.95 | 52.03 | 51.21 | 51.21 | 9,972 | -0.74(-1.42%) |
Jul 28, 2017 | 52.60 | 52.92 | 51.95 | 51.95 | 10,675 | -0.78(-1.48%) |
Jul 27, 2017 | 53.26 | 53.26 | 52.27 | 52.72 | 5,294 | -0.25(-0.46%) |
Jul 26, 2017 | 53.83 | 53.83 | 52.44 | 52.97 | 11,399 | -0.33(-0.61%) |
Jul 25, 2017 | 53.67 | 53.89 | 53.13 | 53.30 | 19,807 | -0.25(-0.46%) |
Jul 24, 2017 | 53.42 | 54.12 | 53.13 | 53.54 | 23,352 | +0.00(+0.00%) |
Jul 21, 2017 | 53.50 | 53.93 | 52.77 | 53.54 | 27,215 | +0.20(+0.38%) |
Jul 20, 2017 | 53.09 | 52.50 | 53.34 | 1,875 | +0.25(+0.46%) | |
Jul 19, 2017 | 53.01 | 53.75 | 52.60 | 53.09 | 47,283 | -0.20(-0.38%) |
Jul 18, 2017 | 52.85 | 53.75 | 52.77 | 53.30 | 17,997 | +0.12(+0.23%) |
Jul 17, 2017 | 52.36 | 53.58 | 52.36 | 53.18 | 29,534 | +0.29(+0.54%) |
Jul 14, 2017 | 52.89 | 53.75 | 52.68 | 52.89 | 9,198 | -0.12(-0.23%) |
Jul 13, 2017 | 52.44 | 53.01 | 52.44 | 53.01 | 10,920 | +0.20(+0.39%) |
Jul 12, 2017 | 53.13 | 53.26 | 52.77 | 52.81 | 7,895 | +0.04(+0.08%) |
Jul 11, 2017 | 53.83 | 53.83 | 52.36 | 52.77 | 4,868 | +0.53(+1.02%) |
Jul 10, 2017 | 52.15 | 53.13 | 52.11 | 52.23 | 25,453 | -0.25(-0.47%) |
Jul 07, 2017 | 51.95 | 52.77 | 51.45 | 52.48 | 18,279 | +0.82(+1.59%) |
Jul 06, 2017 | 52.23 | 52.27 | 51.54 | 51.66 | 8,200 | -0.49(-0.94%) |
Jul 05, 2017 | 52.48 | 52.48 | 52.03 | 52.15 | 7,634 | -0.29(-0.55%) |
Jul 03, 2017 | 52.23 | 52.64 | 51.99 | 52.44 | 6,202 | +0.82(+1.59%) |
Jun 30, 2017 | 52.48 | 52.81 | 51.45 | 51.62 | 13,436 | -0.82(-1.56%) |
Jun 29, 2017 | 53.99 | 53.99 | 52.27 | 52.44 | 18,408 | -1.56(-2.88%) |
Jun 28, 2017 | 53.75 | 54.94 | 53.75 | 53.99 | 16,004 | +0.25(+0.46%) |
Jun 27, 2017 | 53.42 | 53.91 | 53.34 | 53.75 | 7,329 | +0.37(+0.69%) |
Jun 26, 2017 | 53.09 | 53.91 | 52.52 | 53.38 | 19,115 | +0.29(+0.54%) |
Jun 23, 2017 | 51.33 | 53.30 | 51.33 | 53.09 | 45,553 | +1.43(+2.78%) |
Jun 22, 2017 | 51.41 | 52.44 | 51.21 | 51.66 | 13,900 | +0.29(+0.56%) |
Jun 21, 2017 | 51.99 | 52.27 | 51.21 | 51.37 | 22,098 | -0.66(-1.26%) |
Jun 20, 2017 | 51.78 | 52.72 | 51.37 | 52.03 | 23,721 | +0.25(+0.47%) |
Jun 19, 2017 | 51.54 | 52.52 | 50.39 | 51.78 | 20,156 | +0.41(+0.80%) |
Jun 16, 2017 | 50.96 | 51.82 | 50.29 | 51.37 | 30,022 | -0.57(-1.10%) |
Jun 15, 2017 | 50.49 | 51.95 | 50.02 | 51.95 | 9,012 | +0.86(+1.68%) |
Jun 14, 2017 | 51.29 | 51.66 | 50.39 | 51.09 | 16,931 | -0.61(-1.19%) |
Jun 13, 2017 | 51.29 | 52.97 | 51.29 | 51.70 | 9,270 | +0.12(+0.24%) |
Jun 12, 2017 | 51.62 | 52.11 | 50.88 | 51.58 | 16,512 | +0.82(+1.61%) |
Jun 09, 2017 | 50.82 | 51.62 | 50.14 | 50.76 | 32,878 | +0.08(+0.16%) |
Jun 08, 2017 | 51.70 | 51.70 | 50.68 | 50.68 | 12,257 | -0.70(-1.36%) |
Jun 07, 2017 | 52.44 | 52.48 | 51.21 | 51.37 | 10,868 | -0.90(-1.72%) |
Jun 06, 2017 | 52.81 | 53.34 | 51.91 | 52.27 | 13,104 | -0.33(-0.62%) |
Jun 05, 2017 | 52.68 | 53.58 | 51.50 | 52.60 | 15,495 | -0.29(-0.54%) |
Jun 02, 2017 | 52.19 | 53.13 | 51.91 | 52.89 | 9,431 | +1.02(+1.97%) |