Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.83 | 56.01 | 54.58 | 54.78 | 1,247,677 | +0.49(+0.90%) |
Aug 30, 2017 | 52.74 | 54.62 | 52.61 | 54.29 | 659,745 | +1.56(+2.95%) |
Aug 29, 2017 | 51.51 | 52.86 | 51.43 | 52.74 | 824,771 | +0.57(+1.10%) |
Aug 28, 2017 | 51.63 | 52.37 | 51.47 | 52.16 | 542,076 | +0.61(+1.19%) |
Aug 25, 2017 | 51.96 | 52.41 | 51.43 | 51.55 | 556,405 | +0.00(+0.00%) |
Aug 24, 2017 | 51.63 | 52.08 | 51.26 | 51.55 | 712,090 | -0.08(-0.16%) |
Aug 23, 2017 | 50.44 | 51.75 | 50.12 | 51.63 | 730,672 | +0.74(+1.45%) |
Aug 22, 2017 | 49.58 | 51.06 | 49.46 | 50.89 | 743,402 | +1.52(+3.07%) |
Aug 21, 2017 | 48.68 | 49.46 | 48.48 | 49.38 | 488,242 | +0.49(+1.00%) |
Aug 18, 2017 | 47.54 | 49.22 | 47.54 | 48.89 | 602,700 | +1.02(+2.14%) |
Aug 17, 2017 | 49.38 | 49.83 | 47.76 | 47.86 | 857,658 | -1.92(-3.87%) |
Aug 16, 2017 | 50.12 | 50.12 | 49.17 | 49.79 | 552,271 | +0.00(+0.00%) |
Aug 15, 2017 | 48.89 | 49.87 | 48.64 | 49.79 | 714,438 | +1.02(+2.10%) |
Aug 14, 2017 | 48.93 | 49.44 | 48.27 | 48.77 | 855,891 | +0.16(+0.34%) |
Aug 11, 2017 | 47.99 | 49.38 | 47.91 | 48.60 | 1,025,833 | +0.49(+1.02%) |
Aug 10, 2017 | 48.93 | 48.93 | 47.25 | 48.11 | 1,021,399 | -0.98(-2.00%) |
Aug 09, 2017 | 49.75 | 50.24 | 48.93 | 49.09 | 915,645 | -1.15(-2.28%) |
Aug 08, 2017 | 52.00 | 52.00 | 49.87 | 50.24 | 1,170,454 | -2.17(-4.14%) |
Aug 07, 2017 | 52.78 | 52.82 | 51.06 | 52.41 | 1,178,646 | -0.37(-0.70%) |
Aug 04, 2017 | 53.56 | 53.72 | 51.80 | 52.78 | 1,726,770 | -0.86(-1.60%) |
Aug 03, 2017 | 52.45 | 54.74 | 52.41 | 53.64 | 3,300,205 | -5.20(-8.84%) |
Aug 02, 2017 | 57.81 | 59.00 | 57.49 | 58.84 | 968,130 | +0.70(+1.20%) |
Aug 01, 2017 | 57.73 | 58.43 | 57.40 | 58.14 | 685,315 | +0.57(+1.00%) |
Jul 31, 2017 | 57.36 | 58.02 | 56.67 | 57.57 | 506,041 | +0.41(+0.72%) |
Jul 28, 2017 | 55.81 | 57.32 | 55.48 | 57.16 | 808,730 | +1.35(+2.42%) |
Jul 27, 2017 | 56.42 | 56.67 | 55.44 | 55.81 | 502,918 | -0.20(-0.37%) |
Jul 26, 2017 | 57.53 | 57.53 | 55.68 | 56.01 | 568,174 | -1.27(-2.22%) |
Jul 25, 2017 | 57.49 | 57.57 | 56.67 | 57.28 | 659,166 | +0.37(+0.65%) |
Jul 24, 2017 | 57.08 | 57.20 | 56.54 | 56.91 | 634,014 | -0.16(-0.29%) |
Jul 21, 2017 | 57.45 | 57.45 | 56.38 | 57.08 | 531,908 | -0.37(-0.64%) |
Jul 20, 2017 | 58.18 | 58.18 | 57.12 | 57.45 | 366,226 | -0.70(-1.20%) |
Jul 19, 2017 | 58.02 | 58.39 | 57.65 | 58.14 | 530,452 | +0.53(+0.92%) |
Jul 18, 2017 | 57.69 | 58.10 | 57.28 | 57.61 | 452,834 | +0.08(+0.14%) |
Jul 17, 2017 | 57.77 | 58.18 | 57.12 | 57.53 | 645,637 | -0.20(-0.35%) |
Jul 14, 2017 | 57.53 | 58.10 | 57.28 | 57.73 | 705,074 | +0.45(+0.79%) |
Jul 13, 2017 | 57.28 | 57.61 | 56.26 | 57.28 | 646,734 | -0.04(-0.07%) |
Jul 12, 2017 | 57.08 | 57.61 | 56.38 | 57.32 | 651,510 | +1.39(+2.49%) |
Jul 11, 2017 | 56.09 | 56.46 | 55.36 | 55.93 | 512,178 | -0.16(-0.29%) |
Jul 10, 2017 | 55.93 | 56.83 | 55.73 | 56.09 | 455,476 | -0.08(-0.15%) |
Jul 07, 2017 | 55.68 | 56.63 | 54.91 | 56.18 | 574,259 | +0.91(+1.64%) |
Jul 06, 2017 | 57.22 | 57.26 | 55.06 | 55.27 | 899,057 | -2.00(-3.49%) |
Jul 05, 2017 | 57.51 | 57.71 | 56.02 | 57.26 | 747,556 | -0.24(-0.42%) |
Jul 03, 2017 | 56.45 | 57.71 | 56.22 | 57.51 | 476,721 | +1.55(+2.77%) |
Jun 30, 2017 | 55.06 | 57.14 | 55.06 | 55.96 | 1,199,631 | +1.22(+2.23%) |
Jun 29, 2017 | 54.41 | 55.35 | 53.52 | 54.74 | 732,168 | +0.77(+1.43%) |
Jun 28, 2017 | 52.74 | 54.21 | 52.66 | 53.96 | 548,840 | +1.75(+3.35%) |
Jun 27, 2017 | 53.60 | 53.64 | 51.93 | 52.21 | 704,147 | -1.10(-2.06%) |
Jun 26, 2017 | 54.45 | 54.57 | 53.11 | 53.31 | 631,921 | -0.81(-1.50%) |
Jun 23, 2017 | 54.17 | 54.49 | 53.39 | 54.13 | 2,532,424 | +0.04(+0.08%) |
Jun 22, 2017 | 54.25 | 54.84 | 53.07 | 54.09 | 713,633 | +1.10(+2.08%) |
Jun 21, 2017 | 53.56 | 53.64 | 52.70 | 52.99 | 618,026 | -0.41(-0.76%) |
Jun 20, 2017 | 53.96 | 54.17 | 52.46 | 53.39 | 617,578 | -1.06(-1.94%) |
Jun 19, 2017 | 53.27 | 54.98 | 52.78 | 54.45 | 572,288 | +1.51(+2.85%) |
Jun 16, 2017 | 52.05 | 53.11 | 52.01 | 52.95 | 706,013 | +0.73(+1.40%) |
Jun 15, 2017 | 53.31 | 53.96 | 51.85 | 52.21 | 737,547 | -1.55(-2.88%) |
Jun 14, 2017 | 55.19 | 55.35 | 53.27 | 53.76 | 799,769 | -1.34(-2.44%) |
Jun 13, 2017 | 54.74 | 55.29 | 54.25 | 55.10 | 615,395 | +0.45(+0.82%) |
Jun 12, 2017 | 54.66 | 55.39 | 54.17 | 54.66 | 742,559 | -0.12(-0.22%) |
Jun 09, 2017 | 54.49 | 55.67 | 54.29 | 54.78 | 617,542 | +0.45(+0.82%) |
Jun 08, 2017 | 52.70 | 54.33 | 52.29 | 54.33 | 802,435 | +1.55(+2.93%) |
Jun 07, 2017 | 52.05 | 52.99 | 51.44 | 52.78 | 538,231 | +0.77(+1.49%) |
Jun 06, 2017 | 53.19 | 53.23 | 51.93 | 52.01 | 541,336 | -1.43(-2.67%) |
Jun 05, 2017 | 53.52 | 53.88 | 53.07 | 53.43 | 567,518 | -0.41(-0.76%) |
Jun 02, 2017 | 53.27 | 54.37 | 53.27 | 53.84 | 641,029 | +0.57(+1.07%) |