Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.30 | 56.60 | 55.92 | 56.55 | 130,314 | +0.40(+0.71%) |
Aug 30, 2017 | 54.50 | 56.60 | 54.50 | 56.15 | 217,234 | +1.75(+3.22%) |
Aug 29, 2017 | 53.30 | 54.50 | 53.30 | 54.40 | 281,560 | +0.75(+1.40%) |
Aug 28, 2017 | 52.95 | 53.80 | 52.45 | 53.65 | 267,387 | +1.00(+1.90%) |
Aug 25, 2017 | 51.65 | 52.70 | 51.40 | 52.65 | 147,400 | +1.30(+2.53%) |
Aug 24, 2017 | 51.95 | 52.00 | 51.10 | 51.35 | 122,810 | -0.50(-0.96%) |
Aug 23, 2017 | 51.90 | 52.15 | 51.45 | 51.85 | 123,734 | -0.30(-0.58%) |
Aug 22, 2017 | 52.00 | 53.25 | 51.65 | 52.15 | 155,015 | +0.20(+0.38%) |
Aug 21, 2017 | 52.70 | 54.56 | 51.50 | 51.95 | 100,931 | -0.70(-1.33%) |
Aug 18, 2017 | 52.80 | 52.90 | 52.25 | 52.65 | 151,039 | -0.15(-0.28%) |
Aug 17, 2017 | 53.00 | 53.20 | 51.90 | 52.80 | 213,817 | -0.45(-0.85%) |
Aug 16, 2017 | 54.75 | 55.00 | 53.00 | 53.25 | 198,004 | -1.35(-2.47%) |
Aug 15, 2017 | 54.05 | 54.80 | 53.90 | 54.60 | 225,153 | +0.60(+1.11%) |
Aug 14, 2017 | 54.35 | 54.55 | 53.70 | 54.00 | 337,072 | +0.20(+0.37%) |
Aug 11, 2017 | 53.30 | 53.85 | 52.85 | 53.80 | 208,950 | +0.85(+1.61%) |
Aug 10, 2017 | 52.95 | 53.70 | 52.77 | 52.95 | 202,789 | -0.35(-0.66%) |
Aug 09, 2017 | 52.70 | 53.55 | 52.55 | 53.30 | 193,203 | +0.35(+0.66%) |
Aug 08, 2017 | 53.30 | 53.75 | 52.83 | 52.95 | 194,407 | -0.70(-1.30%) |
Aug 07, 2017 | 53.40 | 53.95 | 52.56 | 53.65 | 139,681 | +0.20(+0.37%) |
Aug 04, 2017 | 53.35 | 53.65 | 52.90 | 53.45 | 165,613 | +0.35(+0.66%) |
Aug 03, 2017 | 53.75 | 53.90 | 53.00 | 53.10 | 175,506 | -0.60(-1.12%) |
Aug 02, 2017 | 53.75 | 55.00 | 53.55 | 53.70 | 285,920 | -0.05(-0.09%) |
Aug 01, 2017 | 54.55 | 58.00 | 53.20 | 53.75 | 331,674 | -0.60(-1.10%) |
Jul 31, 2017 | 55.30 | 55.30 | 53.55 | 54.35 | 254,043 | -0.35(-0.64%) |
Jul 28, 2017 | 53.05 | 56.60 | 51.55 | 54.70 | 386,740 | +2.90(+5.60%) |
Jul 27, 2017 | 54.10 | 54.10 | 51.05 | 51.80 | 323,811 | -1.80(-3.36%) |
Jul 26, 2017 | 54.00 | 54.00 | 52.14 | 53.60 | 78,115 | -0.10(-0.19%) |
Jul 25, 2017 | 52.65 | 53.85 | 52.50 | 53.70 | 174,597 | +1.50(+2.87%) |
Jul 24, 2017 | 51.90 | 52.45 | 51.52 | 52.20 | 81,729 | +0.35(+0.68%) |
Jul 21, 2017 | 51.95 | 52.05 | 51.15 | 51.85 | 123,907 | +0.20(+0.39%) |
Jul 20, 2017 | 52.30 | 51.60 | 51.65 | 103,070 | -0.65(-1.24%) | |
Jul 19, 2017 | 51.75 | 52.60 | 51.60 | 52.30 | 143,041 | +0.45(+0.87%) |
Jul 18, 2017 | 52.45 | 52.55 | 51.49 | 51.85 | 114,097 | -0.75(-1.43%) |
Jul 17, 2017 | 53.60 | 53.60 | 52.50 | 52.60 | 122,705 | -0.95(-1.77%) |
Jul 14, 2017 | 53.45 | 53.95 | 53.00 | 53.55 | 125,074 | +0.25(+0.47%) |
Jul 13, 2017 | 54.10 | 54.12 | 52.90 | 53.30 | 111,315 | -0.80(-1.48%) |
Jul 12, 2017 | 52.60 | 54.30 | 51.90 | 54.10 | 151,185 | +2.25(+4.34%) |
Jul 11, 2017 | 53.15 | 53.33 | 51.67 | 51.85 | 154,398 | -1.25(-2.35%) |
Jul 10, 2017 | 53.00 | 53.65 | 52.25 | 53.10 | 154,007 | +0.15(+0.28%) |
Jul 07, 2017 | 52.25 | 53.00 | 51.65 | 52.95 | 65,652 | +1.00(+1.92%) |
Jul 06, 2017 | 52.25 | 52.55 | 51.35 | 51.95 | 163,018 | -0.80(-1.52%) |
Jul 05, 2017 | 52.10 | 53.25 | 51.35 | 52.75 | 204,913 | +0.65(+1.25%) |
Jul 03, 2017 | 51.70 | 52.35 | 51.15 | 52.10 | 69,392 | +0.80(+1.56%) |
Jun 30, 2017 | 50.95 | 51.60 | 50.80 | 51.30 | 166,977 | +0.45(+0.88%) |
Jun 29, 2017 | 50.30 | 51.05 | 49.85 | 50.85 | 167,667 | +0.58(+1.14%) |
Jun 28, 2017 | 49.15 | 50.40 | 49.08 | 50.27 | 152,610 | +1.27(+2.60%) |
Jun 27, 2017 | 47.80 | 49.15 | 47.50 | 49.00 | 247,466 | +1.15(+2.40%) |
Jun 26, 2017 | 47.65 | 48.00 | 47.10 | 47.85 | 76,583 | +0.60(+1.27%) |
Jun 23, 2017 | 47.75 | 47.25 | 514,774 | +0.70(+1.50%) | ||
Jun 22, 2017 | 47.00 | 47.15 | 45.80 | 46.55 | 109,907 | -0.50(-1.06%) |
Jun 21, 2017 | 47.80 | 48.00 | 46.85 | 47.05 | 133,484 | -0.65(-1.36%) |
Jun 20, 2017 | 49.35 | 49.35 | 47.55 | 47.70 | 146,797 | -1.75(-3.54%) |
Jun 19, 2017 | 49.75 | 51.05 | 49.25 | 49.45 | 183,814 | -0.30(-0.60%) |
Jun 16, 2017 | 50.30 | 50.85 | 49.55 | 49.75 | 189,023 | -0.75(-1.49%) |
Jun 15, 2017 | 49.70 | 50.95 | 49.51 | 50.50 | 80,941 | -0.10(-0.20%) |
Jun 14, 2017 | 52.05 | 52.35 | 50.05 | 50.60 | 205,580 | -1.50(-2.88%) |
Jun 13, 2017 | 51.25 | 52.35 | 51.00 | 52.10 | 321,309 | +1.05(+2.06%) |
Jun 12, 2017 | 50.30 | 51.65 | 50.30 | 51.05 | 184,074 | +0.60(+1.19%) |
Jun 09, 2017 | 50.75 | 51.45 | 50.30 | 50.45 | 277,774 | -0.05(-0.10%) |
Jun 08, 2017 | 49.95 | 50.55 | 49.40 | 50.50 | 99,643 | +0.60(+1.20%) |
Jun 07, 2017 | 49.55 | 50.05 | 49.30 | 49.90 | 222,113 | +0.50(+1.01%) |
Jun 06, 2017 | 49.00 | 49.90 | 48.90 | 49.40 | 74,101 | +0.15(+0.30%) |
Jun 05, 2017 | 48.80 | 49.70 | 48.55 | 49.25 | 129,136 | +0.40(+0.82%) |
Jun 02, 2017 | 47.00 | 49.30 | 47.00 | 48.85 | 145,236 | +1.80(+3.83%) |