Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.52 | 48.88 | 47.52 | 48.71 | 653,356 | +1.20(+2.53%) |
Aug 30, 2017 | 46.54 | 47.58 | 46.52 | 47.51 | 388,710 | +1.07(+2.30%) |
Aug 29, 2017 | 45.65 | 46.55 | 45.31 | 46.44 | 511,105 | +0.16(+0.35%) |
Aug 28, 2017 | 46.98 | 47.16 | 45.57 | 46.28 | 411,693 | -0.70(-1.49%) |
Aug 25, 2017 | 45.90 | 47.24 | 45.72 | 46.98 | 708,762 | +1.44(+3.16%) |
Aug 24, 2017 | 48.06 | 48.39 | 45.42 | 45.54 | 807,230 | -2.01(-4.23%) |
Aug 23, 2017 | 49.31 | 49.47 | 47.53 | 47.55 | 462,367 | -1.60(-3.26%) |
Aug 22, 2017 | 47.92 | 49.53 | 47.92 | 49.15 | 387,384 | +1.36(+2.85%) |
Aug 21, 2017 | 48.48 | 48.66 | 47.42 | 47.79 | 603,328 | -0.61(-1.26%) |
Aug 18, 2017 | 49.49 | 49.62 | 48.29 | 48.40 | 380,744 | -0.75(-1.53%) |
Aug 17, 2017 | 50.14 | 50.24 | 48.54 | 49.15 | 488,465 | -0.99(-1.97%) |
Aug 16, 2017 | 49.25 | 50.98 | 49.25 | 50.14 | 691,029 | +1.00(+2.04%) |
Aug 15, 2017 | 51.49 | 51.50 | 49.03 | 49.14 | 442,277 | -1.35(-2.67%) |
Aug 14, 2017 | 49.39 | 50.61 | 49.25 | 50.49 | 374,065 | +1.49(+3.04%) |
Aug 11, 2017 | 48.41 | 49.48 | 48.26 | 49.00 | 389,747 | +0.12(+0.25%) |
Aug 10, 2017 | 49.04 | 50.15 | 48.81 | 48.88 | 405,681 | -1.12(-2.24%) |
Aug 09, 2017 | 49.10 | 50.28 | 48.82 | 50.00 | 562,868 | +1.00(+2.04%) |
Aug 08, 2017 | 49.49 | 50.99 | 48.90 | 49.00 | 363,830 | -0.14(-0.28%) |
Aug 07, 2017 | 50.00 | 50.69 | 49.01 | 49.14 | 319,901 | -0.18(-0.36%) |
Aug 04, 2017 | 49.67 | 47.50 | 49.32 | 952,826 | -0.32(-0.64%) | |
Aug 03, 2017 | 50.79 | 51.19 | 49.53 | 49.64 | 401,387 | -1.40(-2.74%) |
Aug 02, 2017 | 53.79 | 53.79 | 49.78 | 51.04 | 1,465,282 | -1.37(-2.61%) |
Aug 01, 2017 | 51.06 | 52.48 | 50.73 | 52.41 | 796,709 | +1.81(+3.58%) |
Jul 31, 2017 | 51.49 | 51.94 | 50.30 | 50.60 | 471,358 | -0.82(-1.59%) |
Jul 28, 2017 | 50.96 | 52.49 | 50.95 | 51.42 | 423,476 | -0.03(-0.06%) |
Jul 27, 2017 | 51.84 | 52.01 | 50.26 | 51.45 | 300,288 | -0.21(-0.41%) |
Jul 26, 2017 | 52.00 | 52.18 | 51.25 | 51.66 | 301,015 | -0.12(-0.23%) |
Jul 25, 2017 | 51.33 | 52.09 | 51.18 | 51.78 | 583,645 | +0.25(+0.49%) |
Jul 24, 2017 | 50.79 | 52.00 | 50.35 | 51.53 | 513,167 | +0.97(+1.92%) |
Jul 21, 2017 | 50.03 | 50.66 | 48.74 | 50.56 | 655,065 | +0.31(+0.62%) |
Jul 20, 2017 | 51.82 | 51.92 | 50.12 | 50.25 | 393,892 | -1.37(-2.65%) |
Jul 19, 2017 | 51.53 | 52.01 | 51.22 | 51.62 | 291,223 | +0.00(+0.00%) |
Jul 18, 2017 | 51.37 | 52.00 | 50.94 | 51.62 | 464,941 | +0.26(+0.51%) |
Jul 17, 2017 | 50.46 | 51.61 | 50.19 | 51.36 | 432,036 | +0.62(+1.22%) |
Jul 14, 2017 | 50.69 | 51.46 | 50.49 | 50.74 | 251,084 | +0.01(+0.02%) |
Jul 13, 2017 | 51.62 | 52.23 | 49.98 | 50.73 | 245,245 | -0.52(-1.01%) |
Jul 12, 2017 | 51.19 | 52.57 | 50.72 | 51.25 | 416,418 | +0.35(+0.69%) |
Jul 11, 2017 | 49.90 | 51.03 | 49.74 | 50.90 | 491,075 | +0.95(+1.90%) |
Jul 10, 2017 | 48.90 | 49.97 | 48.90 | 49.95 | 294,820 | +1.12(+2.29%) |
Jul 07, 2017 | 48.00 | 49.11 | 47.60 | 48.83 | 274,604 | +0.60(+1.24%) |
Jul 06, 2017 | 49.00 | 49.59 | 48.04 | 48.23 | 318,655 | -1.03(-2.09%) |
Jul 05, 2017 | 49.39 | 50.09 | 49.02 | 49.26 | 629,521 | +0.17(+0.35%) |
Jul 03, 2017 | 49.00 | 49.49 | 48.77 | 49.09 | 460,867 | +0.04(+0.08%) |
Jun 30, 2017 | 48.02 | 49.40 | 47.55 | 49.05 | 733,601 | +1.36(+2.85%) |
Jun 29, 2017 | 48.93 | 49.06 | 46.84 | 47.69 | 1,113,618 | -1.30(-2.65%) |
Jun 28, 2017 | 48.89 | 49.14 | 48.05 | 48.99 | 553,711 | +0.57(+1.18%) |
Jun 27, 2017 | 49.21 | 49.96 | 47.69 | 48.42 | 760,898 | -0.19(-0.39%) |
Jun 26, 2017 | 50.22 | 50.46 | 48.56 | 48.61 | 1,097,047 | -1.56(-3.11%) |
Jun 23, 2017 | 47.23 | 50.19 | 47.23 | 50.17 | 1,203,146 | +2.98(+6.31%) |
Jun 22, 2017 | 46.97 | 47.91 | 46.77 | 47.19 | 630,168 | -0.02(-0.04%) |
Jun 21, 2017 | 47.06 | 47.96 | 46.91 | 47.21 | 353,624 | +0.14(+0.30%) |
Jun 20, 2017 | 47.68 | 48.59 | 46.95 | 47.07 | 988,564 | -0.43(-0.91%) |
Jun 19, 2017 | 46.79 | 48.66 | 46.79 | 47.50 | 546,828 | +0.63(+1.34%) |
Jun 16, 2017 | 46.79 | 47.65 | 46.17 | 46.87 | 467,412 | +0.02(+0.04%) |
Jun 15, 2017 | 46.98 | 47.36 | 46.24 | 46.85 | 698,462 | -0.86(-1.80%) |
Jun 14, 2017 | 47.05 | 48.24 | 46.21 | 47.71 | 1,320,776 | +1.09(+2.34%) |
Jun 13, 2017 | 45.50 | 47.05 | 45.10 | 46.62 | 1,708,535 | +1.84(+4.11%) |
Jun 12, 2017 | 46.19 | 46.19 | 44.30 | 44.78 | 1,510,604 | -0.67(-1.47%) |
Jun 09, 2017 | 46.90 | 47.15 | 45.09 | 45.45 | 1,257,853 | -1.09(-2.34%) |
Jun 08, 2017 | 47.00 | 47.52 | 46.30 | 46.54 | 1,671,451 | -0.11(-0.24%) |
Jun 07, 2017 | 47.27 | 47.41 | 45.41 | 46.65 | 1,649,603 | -0.85(-1.79%) |
Jun 06, 2017 | 49.52 | 50.18 | 47.45 | 47.50 | 1,662,822 | -1.30(-2.66%) |
Jun 05, 2017 | 52.67 | 52.99 | 48.38 | 48.80 | 1,771,741 | -3.88(-7.37%) |
Jun 02, 2017 | 52.70 | 53.30 | 52.31 | 52.68 | 570,699 | +0.06(+0.11%) |