Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.68 | 52.47 | 51.52 | 52.29 | 1,231,171 | +0.88(+1.71%) |
Aug 30, 2017 | 50.62 | 51.56 | 50.48 | 51.41 | 644,663 | +0.65(+1.27%) |
Aug 29, 2017 | 49.83 | 50.79 | 49.83 | 50.76 | 762,893 | +0.65(+1.29%) |
Aug 28, 2017 | 50.26 | 50.39 | 49.89 | 50.12 | 487,310 | +0.04(+0.07%) |
Aug 25, 2017 | 50.09 | 50.43 | 49.98 | 50.08 | 915,658 | +0.28(+0.56%) |
Aug 24, 2017 | 50.50 | 50.56 | 49.78 | 49.80 | 544,698 | -0.60(-1.19%) |
Aug 23, 2017 | 50.07 | 50.56 | 49.78 | 50.40 | 1,004,270 | +0.28(+0.55%) |
Aug 22, 2017 | 49.71 | 50.14 | 49.53 | 50.13 | 683,573 | +0.54(+1.08%) |
Aug 21, 2017 | 49.60 | 49.73 | 49.35 | 49.59 | 728,540 | -0.03(-0.05%) |
Aug 18, 2017 | 50.05 | 50.12 | 49.61 | 49.61 | 980,504 | -0.54(-1.07%) |
Aug 17, 2017 | 51.14 | 51.28 | 50.11 | 50.15 | 1,176,270 | -1.14(-2.22%) |
Aug 16, 2017 | 51.45 | 51.58 | 51.17 | 51.29 | 668,083 | -0.08(-0.16%) |
Aug 15, 2017 | 51.42 | 51.70 | 51.37 | 51.37 | 1,090,065 | -0.06(-0.12%) |
Aug 14, 2017 | 51.10 | 51.78 | 50.85 | 51.43 | 2,269,522 | +0.62(+1.22%) |
Aug 11, 2017 | 50.46 | 51.11 | 50.39 | 50.82 | 1,076,835 | +0.19(+0.37%) |
Aug 10, 2017 | 51.18 | 51.26 | 50.25 | 50.63 | 1,378,871 | +0.26(+0.52%) |
Aug 09, 2017 | 50.67 | 50.94 | 50.30 | 50.37 | 1,293,160 | -0.43(-0.85%) |
Aug 08, 2017 | 50.50 | 51.35 | 50.38 | 50.80 | 1,290,686 | +0.28(+0.55%) |
Aug 07, 2017 | 50.21 | 50.61 | 49.83 | 50.52 | 1,223,257 | +0.14(+0.28%) |
Aug 04, 2017 | 51.08 | 51.08 | 50.34 | 50.38 | 3,237,024 | -0.40(-0.79%) |
Aug 03, 2017 | 47.94 | 51.75 | 47.43 | 50.78 | 3,467,382 | +3.92(+8.36%) |
Aug 02, 2017 | 47.79 | 47.79 | 46.66 | 46.86 | 1,559,115 | -0.94(-1.97%) |
Aug 01, 2017 | 48.14 | 48.33 | 47.76 | 47.80 | 874,781 | -0.11(-0.22%) |
Jul 31, 2017 | 47.96 | 48.05 | 47.48 | 47.91 | 801,771 | -0.14(-0.30%) |
Jul 28, 2017 | 47.74 | 48.38 | 47.67 | 48.05 | 620,570 | +0.18(+0.37%) |
Jul 27, 2017 | 48.10 | 48.16 | 47.62 | 47.88 | 740,097 | -0.07(-0.15%) |
Jul 26, 2017 | 48.41 | 48.66 | 47.87 | 47.95 | 847,004 | -0.37(-0.76%) |
Jul 25, 2017 | 47.99 | 48.57 | 47.94 | 48.31 | 1,231,646 | +0.48(+1.01%) |
Jul 24, 2017 | 47.93 | 47.95 | 47.56 | 47.83 | 814,206 | -0.08(-0.17%) |
Jul 21, 2017 | 47.80 | 48.24 | 47.70 | 47.91 | 631,362 | -0.16(-0.34%) |
Jul 20, 2017 | 47.88 | 48.26 | 47.80 | 48.07 | 750,096 | +0.21(+0.43%) |
Jul 19, 2017 | 47.20 | 47.93 | 47.20 | 47.87 | 692,096 | +0.72(+1.52%) |
Jul 18, 2017 | 47.52 | 47.68 | 47.03 | 47.15 | 682,150 | -0.44(-0.92%) |
Jul 17, 2017 | 47.73 | 47.82 | 47.28 | 47.59 | 1,740,321 | -0.14(-0.30%) |
Jul 14, 2017 | 47.20 | 47.81 | 47.09 | 47.73 | 809,628 | +0.56(+1.20%) |
Jul 13, 2017 | 47.65 | 47.86 | 47.05 | 47.17 | 725,093 | -0.43(-0.90%) |
Jul 12, 2017 | 47.27 | 47.88 | 46.96 | 47.60 | 1,068,183 | +0.78(+1.67%) |
Jul 11, 2017 | 46.73 | 46.92 | 46.45 | 46.82 | 1,548,734 | +0.13(+0.29%) |
Jul 10, 2017 | 46.72 | 46.91 | 46.56 | 46.68 | 849,880 | +0.00(+0.00%) |
Jul 07, 2017 | 45.99 | 46.71 | 45.91 | 46.68 | 573,891 | +0.79(+1.72%) |
Jul 06, 2017 | 46.72 | 47.02 | 45.67 | 45.89 | 1,551,513 | -1.05(-2.23%) |
Jul 05, 2017 | 46.63 | 46.97 | 46.22 | 46.94 | 1,280,276 | +0.31(+0.67%) |
Jul 03, 2017 | 46.72 | 46.72 | 46.41 | 46.63 | 602,413 | +0.29(+0.62%) |
Jun 30, 2017 | 46.30 | 46.51 | 46.11 | 46.34 | 1,403,668 | +0.21(+0.45%) |
Jun 29, 2017 | 46.93 | 47.08 | 45.91 | 46.14 | 1,338,836 | -0.74(-1.57%) |
Jun 28, 2017 | 46.92 | 46.94 | 46.23 | 46.87 | 2,397,806 | +0.12(+0.25%) |
Jun 27, 2017 | 48.14 | 48.19 | 46.72 | 46.75 | 1,172,685 | -1.40(-2.90%) |
Jun 26, 2017 | 48.11 | 48.65 | 48.11 | 48.15 | 1,166,045 | +0.13(+0.28%) |
Jun 23, 2017 | 47.93 | 48.14 | 47.67 | 48.02 | 2,576,596 | -0.04(-0.09%) |
Jun 22, 2017 | 48.17 | 48.36 | 47.70 | 48.06 | 533,247 | -0.13(-0.26%) |
Jun 21, 2017 | 48.11 | 48.42 | 47.80 | 48.19 | 820,896 | +0.33(+0.69%) |
Jun 20, 2017 | 48.43 | 48.75 | 47.71 | 47.86 | 2,209,855 | -0.49(-1.02%) |
Jun 19, 2017 | 48.57 | 48.65 | 47.99 | 48.35 | 811,034 | -0.04(-0.09%) |
Jun 16, 2017 | 49.08 | 49.22 | 47.78 | 48.40 | 1,900,152 | -1.07(-2.16%) |
Jun 15, 2017 | 49.07 | 49.55 | 49.02 | 49.46 | 537,178 | +0.03(+0.05%) |
Jun 14, 2017 | 50.02 | 50.37 | 49.18 | 49.44 | 1,009,666 | -0.49(-0.99%) |
Jun 13, 2017 | 49.70 | 49.96 | 49.40 | 49.93 | 1,869,398 | +0.35(+0.71%) |
Jun 12, 2017 | 49.22 | 49.69 | 49.08 | 49.58 | 1,420,531 | +0.22(+0.45%) |
Jun 09, 2017 | 49.79 | 49.91 | 48.71 | 49.36 | 1,154,575 | -0.32(-0.65%) |
Jun 08, 2017 | 49.62 | 49.89 | 49.52 | 49.68 | 1,135,288 | +0.05(+0.11%) |
Jun 07, 2017 | 49.90 | 50.14 | 49.54 | 49.62 | 1,114,225 | -0.23(-0.46%) |
Jun 06, 2017 | 49.78 | 49.96 | 49.73 | 49.85 | 1,568,197 | +0.04(+0.09%) |
Jun 05, 2017 | 49.96 | 50.06 | 49.69 | 49.81 | 874,188 | -0.06(-0.13%) |
Jun 02, 2017 | 50.18 | 50.51 | 49.77 | 49.87 | 1,009,337 | -0.37(-0.74%) |