Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.92 | 55.14 | 53.92 | 54.47 | 66,786 | +0.68(+1.27%) |
Aug 30, 2017 | 54.04 | 54.61 | 53.78 | 53.79 | 35,279 | -0.53(-0.98%) |
Aug 29, 2017 | 54.30 | 55.17 | 54.16 | 54.32 | 48,011 | -0.37(-0.67%) |
Aug 28, 2017 | 54.32 | 54.73 | 53.86 | 54.69 | 55,679 | +0.51(+0.95%) |
Aug 25, 2017 | 54.27 | 54.76 | 53.92 | 54.18 | 40,740 | +0.13(+0.25%) |
Aug 24, 2017 | 53.81 | 54.36 | 53.47 | 54.04 | 48,835 | +0.28(+0.52%) |
Aug 23, 2017 | 52.99 | 54.45 | 52.94 | 53.76 | 60,498 | +0.58(+1.08%) |
Aug 22, 2017 | 52.95 | 53.36 | 52.69 | 53.19 | 73,120 | +0.58(+1.09%) |
Aug 21, 2017 | 52.39 | 53.02 | 52.19 | 52.61 | 42,589 | +0.06(+0.12%) |
Aug 18, 2017 | 52.35 | 52.97 | 52.01 | 52.55 | 62,425 | -0.06(-0.12%) |
Aug 17, 2017 | 53.60 | 53.74 | 52.60 | 52.61 | 53,820 | -1.25(-2.32%) |
Aug 16, 2017 | 53.82 | 54.50 | 53.69 | 53.86 | 43,135 | +0.00(+0.00%) |
Aug 15, 2017 | 53.90 | 54.98 | 53.59 | 53.86 | 81,211 | -0.27(-0.50%) |
Aug 14, 2017 | 53.38 | 54.22 | 53.38 | 54.13 | 52,212 | +0.63(+1.18%) |
Aug 11, 2017 | 53.53 | 54.46 | 53.27 | 53.50 | 51,794 | -0.36(-0.67%) |
Aug 10, 2017 | 53.45 | 54.36 | 53.20 | 53.86 | 53,626 | +0.31(+0.57%) |
Aug 09, 2017 | 53.73 | 54.17 | 53.21 | 53.55 | 93,665 | -0.43(-0.80%) |
Aug 08, 2017 | 54.98 | 55.72 | 53.89 | 53.99 | 78,762 | -1.01(-1.83%) |
Aug 07, 2017 | 55.55 | 55.84 | 54.77 | 54.99 | 69,353 | -0.57(-1.02%) |
Aug 04, 2017 | 53.16 | 55.74 | 53.16 | 55.56 | 114,639 | +2.40(+4.52%) |
Aug 03, 2017 | 52.66 | 53.36 | 52.26 | 53.16 | 187,698 | +0.66(+1.25%) |
Aug 02, 2017 | 53.23 | 53.64 | 51.96 | 52.50 | 153,459 | -0.65(-1.22%) |
Aug 01, 2017 | 52.16 | 53.38 | 52.03 | 53.15 | 163,011 | +0.99(+1.90%) |
Jul 31, 2017 | 53.34 | 54.11 | 51.99 | 52.16 | 111,510 | -2.01(-3.72%) |
Jul 28, 2017 | 59.20 | 59.89 | 54.03 | 54.18 | 152,629 | -5.95(-9.90%) |
Jul 27, 2017 | 59.62 | 60.52 | 59.62 | 60.13 | 89,324 | +0.52(+0.88%) |
Jul 26, 2017 | 59.18 | 59.77 | 58.85 | 59.61 | 92,984 | +0.42(+0.71%) |
Jul 25, 2017 | 59.17 | 59.76 | 58.91 | 59.18 | 135,735 | +0.36(+0.61%) |
Jul 24, 2017 | 59.80 | 59.80 | 58.56 | 58.82 | 76,360 | -0.98(-1.64%) |
Jul 21, 2017 | 59.98 | 60.12 | 59.39 | 59.81 | 97,851 | +0.17(+0.29%) |
Jul 20, 2017 | 60.28 | 59.58 | 59.63 | 115,199 | -0.17(-0.29%) | |
Jul 19, 2017 | 59.78 | 60.45 | 59.59 | 59.81 | 83,275 | +0.37(+0.62%) |
Jul 18, 2017 | 59.50 | 59.63 | 59.17 | 59.44 | 277,104 | -0.04(-0.06%) |
Jul 17, 2017 | 59.29 | 59.69 | 59.13 | 59.47 | 191,367 | +0.22(+0.36%) |
Jul 14, 2017 | 59.63 | 59.89 | 59.06 | 59.26 | 117,919 | -0.26(-0.44%) |
Jul 13, 2017 | 59.37 | 59.84 | 59.03 | 59.52 | 107,841 | -0.21(-0.35%) |
Jul 12, 2017 | 58.46 | 60.02 | 58.32 | 59.72 | 145,641 | +1.61(+2.77%) |
Jul 11, 2017 | 59.62 | 60.02 | 57.81 | 58.11 | 214,704 | -1.41(-2.37%) |
Jul 10, 2017 | 59.95 | 60.55 | 58.82 | 59.53 | 117,929 | -0.42(-0.70%) |
Jul 07, 2017 | 59.18 | 60.26 | 59.17 | 59.95 | 77,198 | +0.80(+1.35%) |
Jul 06, 2017 | 60.35 | 60.96 | 59.00 | 59.15 | 84,160 | -1.42(-2.35%) |
Jul 05, 2017 | 62.65 | 62.65 | 60.36 | 60.57 | 100,101 | -2.09(-3.33%) |
Jul 03, 2017 | 61.72 | 62.84 | 61.54 | 62.66 | 21,145 | +1.11(+1.80%) |
Jun 30, 2017 | 62.84 | 60.64 | 61.55 | 55,967 | -0.23(-0.38%) | |
Jun 29, 2017 | 61.18 | 61.91 | 60.40 | 61.78 | 50,335 | +0.41(+0.67%) |
Jun 28, 2017 | 59.90 | 61.69 | 59.66 | 61.37 | 83,136 | +1.75(+2.94%) |
Jun 27, 2017 | 60.57 | 61.12 | 59.50 | 59.62 | 45,148 | -0.95(-1.57%) |
Jun 26, 2017 | 60.70 | 61.34 | 60.27 | 60.56 | 33,856 | -0.07(-0.12%) |
Jun 23, 2017 | 60.41 | 61.22 | 59.96 | 60.64 | 92,355 | +0.30(+0.49%) |
Jun 22, 2017 | 60.27 | 61.05 | 60.12 | 60.34 | 87,213 | +0.35(+0.58%) |
Jun 21, 2017 | 61.15 | 61.32 | 59.76 | 59.99 | 50,242 | -1.17(-1.92%) |
Jun 20, 2017 | 61.58 | 61.58 | 60.16 | 61.16 | 60,244 | -0.47(-0.75%) |
Jun 19, 2017 | 63.75 | 63.75 | 61.47 | 61.63 | 51,250 | -1.74(-2.75%) |
Jun 16, 2017 | 62.02 | 63.44 | 61.47 | 63.37 | 175,125 | +1.10(+1.77%) |
Jun 15, 2017 | 63.02 | 63.02 | 61.80 | 62.27 | 39,448 | -0.37(-0.59%) |
Jun 14, 2017 | 62.66 | 62.90 | 62.09 | 62.64 | 59,636 | +0.20(+0.32%) |
Jun 13, 2017 | 63.36 | 63.54 | 61.98 | 62.44 | 54,103 | -0.78(-1.23%) |
Jun 12, 2017 | 62.00 | 63.72 | 62.00 | 63.22 | 62,817 | +1.23(+1.99%) |
Jun 09, 2017 | 61.39 | 62.76 | 60.96 | 61.99 | 112,169 | +0.73(+1.20%) |
Jun 08, 2017 | 60.71 | 62.16 | 60.05 | 61.25 | 43,445 | +0.37(+0.60%) |
Jun 07, 2017 | 61.67 | 61.67 | 60.59 | 60.89 | 55,999 | -0.37(-0.60%) |
Jun 06, 2017 | 60.53 | 61.72 | 59.65 | 61.25 | 44,114 | +0.37(+0.60%) |
Jun 05, 2017 | 60.43 | 61.55 | 56.27 | 60.89 | 63,370 | +0.56(+0.93%) |
Jun 02, 2017 | 58.16 | 60.84 | 57.90 | 60.32 | 78,458 | +2.02(+3.47%) |