Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.90 | 54.42 | 52.60 | 52.85 | 67,037 | -0.85(-1.58%) |
Aug 30, 2017 | 54.45 | 54.85 | 53.38 | 53.70 | 41,667 | -0.45(-0.83%) |
Aug 29, 2017 | 52.75 | 54.70 | 52.75 | 54.15 | 64,533 | +1.25(+2.36%) |
Aug 28, 2017 | 52.55 | 52.95 | 52.05 | 52.90 | 85,075 | +0.35(+0.67%) |
Aug 25, 2017 | 52.95 | 53.50 | 52.00 | 52.55 | 86,279 | -0.30(-0.57%) |
Aug 24, 2017 | 52.95 | 53.55 | 52.60 | 52.85 | 72,389 | +0.10(+0.19%) |
Aug 23, 2017 | 53.00 | 53.30 | 52.35 | 52.75 | 53,757 | -0.35(-0.66%) |
Aug 22, 2017 | 53.00 | 53.35 | 52.50 | 53.10 | 62,423 | +0.40(+0.76%) |
Aug 21, 2017 | 52.35 | 52.85 | 52.35 | 52.70 | 80,989 | +0.25(+0.48%) |
Aug 18, 2017 | 52.45 | 52.90 | 52.45 | 52.45 | 90,454 | -0.05(-0.10%) |
Aug 17, 2017 | 52.60 | 53.40 | 52.40 | 52.50 | 86,754 | -0.20(-0.38%) |
Aug 16, 2017 | 53.70 | 53.80 | 52.60 | 52.70 | 83,705 | -0.75(-1.40%) |
Aug 15, 2017 | 55.55 | 55.55 | 53.00 | 53.45 | 91,919 | -2.10(-3.78%) |
Aug 14, 2017 | 54.00 | 56.55 | 54.00 | 55.55 | 87,004 | +1.95(+3.64%) |
Aug 11, 2017 | 54.90 | 56.29 | 53.50 | 53.60 | 135,772 | -1.35(-2.46%) |
Aug 10, 2017 | 59.00 | 59.27 | 54.90 | 54.95 | 136,608 | -4.25(-7.18%) |
Aug 09, 2017 | 57.00 | 59.25 | 54.05 | 59.20 | 318,239 | +6.45(+12.23%) |
Aug 08, 2017 | 52.60 | 53.20 | 52.45 | 52.75 | 90,066 | +0.10(+0.19%) |
Aug 07, 2017 | 52.65 | 53.27 | 52.45 | 52.65 | 84,578 | +0.00(+0.00%) |
Aug 04, 2017 | 53.60 | 54.10 | 52.65 | 52.65 | 72,435 | -0.75(-1.40%) |
Aug 03, 2017 | 53.35 | 54.45 | 53.20 | 53.40 | 70,237 | -0.10(-0.19%) |
Aug 02, 2017 | 54.55 | 54.55 | 52.20 | 53.50 | 86,291 | -1.00(-1.83%) |
Aug 01, 2017 | 54.70 | 54.85 | 54.15 | 54.50 | 85,554 | -0.15(-0.27%) |
Jul 31, 2017 | 55.00 | 54.20 | 54.65 | 61,466 | +0.25(+0.46%) | |
Jul 28, 2017 | 53.95 | 54.75 | 53.65 | 54.40 | 76,497 | +0.30(+0.55%) |
Jul 27, 2017 | 54.95 | 55.15 | 53.05 | 54.10 | 106,516 | -0.55(-1.01%) |
Jul 26, 2017 | 54.60 | 55.40 | 54.40 | 54.65 | 69,439 | +0.05(+0.09%) |
Jul 25, 2017 | 54.25 | 55.55 | 54.15 | 54.60 | 95,141 | +0.35(+0.65%) |
Jul 24, 2017 | 55.60 | 55.95 | 54.05 | 54.25 | 197,594 | -1.40(-2.52%) |
Jul 21, 2017 | 56.00 | 56.10 | 54.85 | 55.65 | 149,466 | -0.05(-0.09%) |
Jul 20, 2017 | 56.90 | 56.90 | 55.50 | 55.70 | 90,550 | -1.15(-2.02%) |
Jul 19, 2017 | 57.10 | 57.75 | 56.70 | 56.85 | 71,834 | -0.30(-0.52%) |
Jul 18, 2017 | 56.90 | 57.80 | 56.85 | 57.15 | 70,361 | +0.05(+0.09%) |
Jul 17, 2017 | 58.65 | 58.65 | 57.00 | 57.10 | 87,907 | -1.35(-2.31%) |
Jul 14, 2017 | 59.45 | 59.45 | 58.25 | 58.45 | 70,989 | -0.90(-1.52%) |
Jul 13, 2017 | 59.45 | 59.45 | 58.35 | 59.35 | 144,093 | +0.20(+0.34%) |
Jul 12, 2017 | 58.20 | 59.60 | 57.83 | 59.15 | 116,892 | +1.30(+2.25%) |
Jul 11, 2017 | 56.50 | 58.00 | 56.35 | 57.85 | 143,972 | +1.35(+2.39%) |
Jul 10, 2017 | 55.15 | 57.05 | 55.15 | 56.50 | 79,888 | +1.00(+1.80%) |
Jul 07, 2017 | 54.45 | 55.60 | 53.30 | 55.50 | 60,592 | +1.15(+2.12%) |
Jul 06, 2017 | 54.95 | 56.15 | 54.00 | 54.35 | 205,003 | -0.85(-1.54%) |
Jul 05, 2017 | 52.65 | 55.95 | 52.00 | 55.20 | 442,238 | +1.90(+3.56%) |
Jul 03, 2017 | 53.50 | 53.50 | 52.73 | 53.30 | 82,011 | -0.20(-0.37%) |
Jun 30, 2017 | 53.80 | 53.95 | 52.35 | 53.50 | 151,454 | -0.40(-0.74%) |
Jun 29, 2017 | 56.50 | 56.85 | 53.00 | 53.90 | 209,974 | -3.10(-5.44%) |
Jun 28, 2017 | 57.00 | 57.00 | 56.20 | 57.00 | 203,390 | +0.15(+0.26%) |
Jun 27, 2017 | 56.50 | 57.45 | 56.50 | 56.85 | 137,828 | +0.25(+0.44%) |
Jun 26, 2017 | 57.35 | 57.75 | 56.50 | 56.60 | 164,962 | -1.55(-2.67%) |
Jun 23, 2017 | 58.45 | 58.65 | 56.50 | 58.15 | 1,206,944 | -0.30(-0.51%) |
Jun 22, 2017 | 59.00 | 60.48 | 58.45 | 58.45 | 136,763 | -0.40(-0.68%) |
Jun 21, 2017 | 58.20 | 59.35 | 57.75 | 58.85 | 88,447 | +0.60(+1.03%) |
Jun 20, 2017 | 58.20 | 59.85 | 57.70 | 58.25 | 96,268 | +0.00(+0.00%) |
Jun 19, 2017 | 57.40 | 58.85 | 56.95 | 58.25 | 138,802 | +1.10(+1.92%) |
Jun 16, 2017 | 57.05 | 57.33 | 56.70 | 57.15 | 93,911 | +0.05(+0.09%) |
Jun 15, 2017 | 57.15 | 57.45 | 56.70 | 57.10 | 115,984 | -0.15(-0.26%) |
Jun 14, 2017 | 57.90 | 57.90 | 57.15 | 57.25 | 61,512 | -0.70(-1.21%) |
Jun 13, 2017 | 58.30 | 58.58 | 57.15 | 57.95 | 88,860 | -0.25(-0.43%) |
Jun 12, 2017 | 58.75 | 59.88 | 56.55 | 58.20 | 104,039 | -0.60(-1.02%) |
Jun 09, 2017 | 60.25 | 62.68 | 58.45 | 58.80 | 128,568 | -1.20(-2.00%) |
Jun 08, 2017 | 59.45 | 60.00 | 59.10 | 60.00 | 51,877 | +0.60(+1.01%) |
Jun 07, 2017 | 59.35 | 59.70 | 58.40 | 59.40 | 29,335 | +0.15(+0.25%) |
Jun 06, 2017 | 58.10 | 59.80 | 57.35 | 59.25 | 49,664 | +1.00(+1.72%) |
Jun 05, 2017 | 58.55 | 58.70 | 57.65 | 58.25 | 47,657 | -0.30(-0.51%) |
Jun 02, 2017 | 58.00 | 59.00 | 57.67 | 58.55 | 55,020 | +0.55(+0.95%) |