Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.10 | 59.17 | 58.95 | 58.96 | 312,106 | +0.67(+1.15%) |
Aug 30, 2017 | 58.51 | 58.51 | 58.11 | 58.29 | 122,771 | +0.01(+0.01%) |
Aug 29, 2017 | 57.92 | 58.57 | 57.92 | 58.28 | 236,267 | +0.37(+0.65%) |
Aug 28, 2017 | 58.16 | 58.20 | 57.83 | 57.90 | 160,648 | -0.16(-0.28%) |
Aug 25, 2017 | 57.76 | 58.15 | 57.73 | 58.07 | 167,256 | +0.69(+1.20%) |
Aug 24, 2017 | 57.23 | 57.56 | 57.10 | 57.38 | 130,163 | +0.04(+0.07%) |
Aug 23, 2017 | 57.33 | 57.56 | 56.95 | 57.34 | 276,539 | -0.90(-1.54%) |
Aug 22, 2017 | 58.21 | 58.38 | 58.06 | 58.24 | 274,808 | +0.38(+0.66%) |
Aug 21, 2017 | 57.74 | 58.04 | 57.65 | 57.86 | 309,134 | +1.30(+2.30%) |
Aug 18, 2017 | 56.59 | 56.70 | 56.10 | 56.56 | 173,427 | +0.54(+0.96%) |
Aug 17, 2017 | 56.73 | 57.56 | 55.99 | 56.02 | 456,648 | +0.85(+1.54%) |
Aug 16, 2017 | 54.76 | 55.30 | 54.38 | 55.17 | 542,423 | -0.89(-1.59%) |
Aug 15, 2017 | 56.42 | 56.43 | 55.93 | 56.06 | 250,181 | +0.09(+0.17%) |
Aug 14, 2017 | 55.35 | 56.59 | 55.35 | 55.96 | 345,211 | +1.00(+1.82%) |
Aug 11, 2017 | 54.30 | 55.30 | 53.73 | 54.96 | 705,066 | -1.55(-2.75%) |
Aug 10, 2017 | 57.18 | 57.46 | 56.50 | 56.52 | 358,113 | -1.75(-3.01%) |
Aug 09, 2017 | 58.12 | 58.45 | 58.09 | 58.27 | 146,920 | -0.27(-0.47%) |
Aug 08, 2017 | 58.61 | 59.03 | 58.15 | 58.54 | 325,244 | -0.46(-0.78%) |
Aug 07, 2017 | 58.47 | 59.28 | 58.47 | 59.00 | 367,099 | +1.08(+1.86%) |
Aug 04, 2017 | 57.57 | 58.04 | 57.51 | 57.93 | 193,091 | +0.88(+1.54%) |
Aug 03, 2017 | 57.41 | 57.45 | 56.94 | 57.05 | 276,134 | -0.48(-0.83%) |
Aug 02, 2017 | 57.07 | 57.75 | 56.96 | 57.52 | 313,240 | -0.51(-0.89%) |
Aug 01, 2017 | 58.48 | 58.48 | 57.97 | 58.04 | 315,877 | -0.53(-0.91%) |
Jul 31, 2017 | 58.15 | 58.72 | 57.96 | 58.57 | 327,087 | +1.04(+1.80%) |
Jul 28, 2017 | 56.80 | 57.60 | 56.61 | 57.53 | 373,798 | -0.19(-0.34%) |
Jul 27, 2017 | 57.98 | 58.24 | 57.29 | 57.72 | 207,254 | -0.03(-0.05%) |
Jul 26, 2017 | 57.17 | 57.81 | 56.45 | 57.76 | 437,243 | +0.76(+1.34%) |
Jul 25, 2017 | 56.68 | 57.28 | 55.97 | 56.99 | 308,539 | +0.18(+0.32%) |
Jul 24, 2017 | 56.55 | 56.83 | 56.24 | 56.81 | 325,348 | +0.20(+0.36%) |
Jul 21, 2017 | 56.76 | 57.07 | 56.47 | 56.61 | 213,079 | -0.27(-0.47%) |
Jul 20, 2017 | 57.02 | 57.31 | 56.05 | 56.87 | 359,230 | +1.39(+2.50%) |
Jul 19, 2017 | 55.08 | 55.51 | 54.93 | 55.49 | 261,625 | +0.76(+1.40%) |
Jul 18, 2017 | 54.58 | 54.73 | 54.32 | 54.72 | 196,884 | -0.07(-0.13%) |
Jul 17, 2017 | 54.54 | 55.00 | 54.44 | 54.79 | 260,001 | +0.60(+1.11%) |
Jul 14, 2017 | 53.84 | 54.29 | 53.83 | 54.19 | 221,318 | +0.44(+0.83%) |
Jul 13, 2017 | 53.34 | 53.80 | 53.30 | 53.75 | 306,067 | +1.13(+2.15%) |
Jul 12, 2017 | 52.38 | 52.72 | 52.29 | 52.62 | 136,475 | +0.38(+0.73%) |
Jul 11, 2017 | 51.52 | 52.30 | 51.46 | 52.24 | 213,963 | +0.92(+1.79%) |
Jul 10, 2017 | 50.36 | 51.53 | 50.27 | 51.32 | 244,549 | +1.01(+2.00%) |
Jul 07, 2017 | 50.14 | 50.42 | 49.94 | 50.31 | 233,130 | +0.32(+0.64%) |
Jul 06, 2017 | 50.22 | 50.50 | 49.79 | 49.99 | 409,381 | -0.23(-0.47%) |
Jul 05, 2017 | 50.12 | 50.35 | 49.76 | 50.22 | 316,659 | -0.41(-0.82%) |
Jul 03, 2017 | 50.21 | 50.70 | 50.11 | 50.64 | 266,600 | +1.84(+3.77%) |
Jun 30, 2017 | 48.21 | 49.08 | 48.21 | 48.80 | 155,067 | +0.95(+1.99%) |
Jun 29, 2017 | 48.48 | 48.68 | 47.56 | 47.85 | 246,005 | -1.16(-2.37%) |
Jun 28, 2017 | 48.25 | 49.20 | 48.25 | 49.01 | 249,102 | +2.26(+4.84%) |
Jun 27, 2017 | 46.91 | 47.26 | 46.74 | 46.75 | 123,787 | +0.18(+0.38%) |
Jun 26, 2017 | 46.88 | 46.92 | 46.22 | 46.57 | 212,157 | +0.14(+0.30%) |
Jun 23, 2017 | 46.38 | 46.76 | 46.19 | 46.43 | 238,348 | +0.23(+0.50%) |
Jun 22, 2017 | 45.61 | 46.41 | 45.61 | 46.20 | 269,080 | +0.79(+1.74%) |
Jun 21, 2017 | 45.69 | 45.79 | 45.36 | 45.41 | 253,772 | -0.34(-0.75%) |
Jun 20, 2017 | 47.10 | 47.10 | 45.70 | 45.75 | 226,720 | -0.81(-1.73%) |
Jun 19, 2017 | 46.51 | 46.90 | 46.34 | 46.55 | 230,125 | +0.07(+0.15%) |
Jun 16, 2017 | 46.52 | 46.52 | 46.21 | 46.48 | 189,766 | +0.24(+0.52%) |
Jun 15, 2017 | 46.40 | 46.87 | 45.79 | 46.24 | 255,133 | -1.54(-3.21%) |
Jun 14, 2017 | 48.53 | 48.67 | 47.56 | 47.78 | 196,253 | -0.13(-0.28%) |
Jun 13, 2017 | 47.68 | 47.91 | 47.67 | 47.91 | 167,722 | +0.29(+0.60%) |
Jun 12, 2017 | 47.70 | 47.90 | 47.38 | 47.62 | 142,211 | +0.01(+0.02%) |
Jun 09, 2017 | 47.30 | 47.87 | 47.12 | 47.62 | 365,749 | +0.39(+0.82%) |
Jun 08, 2017 | 46.57 | 47.24 | 46.37 | 47.23 | 331,173 | +0.64(+1.36%) |
Jun 07, 2017 | 46.81 | 46.90 | 46.16 | 46.59 | 344,291 | -0.70(-1.48%) |
Jun 06, 2017 | 47.12 | 47.31 | 47.00 | 47.29 | 212,298 | +0.04(+0.08%) |
Jun 05, 2017 | 47.16 | 47.41 | 47.03 | 47.25 | 209,419 | +0.19(+0.40%) |
Jun 02, 2017 | 47.28 | 47.35 | 46.89 | 47.07 | 486,044 | -0.77(-1.60%) |