Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.41 | 52.11 | 51.41 | 51.97 | 41,130 | +0.64(+1.24%) |
Aug 30, 2017 | 51.09 | 51.51 | 50.60 | 51.33 | 149,962 | +0.22(+0.43%) |
Aug 29, 2017 | 50.88 | 51.16 | 50.48 | 51.11 | 35,206 | -0.17(-0.33%) |
Aug 28, 2017 | 51.78 | 51.81 | 50.85 | 51.28 | 32,982 | -0.25(-0.48%) |
Aug 25, 2017 | 51.53 | 51.76 | 51.49 | 51.53 | 39,081 | +0.05(+0.10%) |
Aug 24, 2017 | 51.25 | 51.63 | 51.02 | 51.48 | 35,697 | +0.12(+0.23%) |
Aug 23, 2017 | 50.77 | 51.62 | 50.64 | 51.36 | 53,578 | +0.47(+0.92%) |
Aug 22, 2017 | 50.49 | 50.94 | 50.49 | 50.89 | 33,036 | +0.46(+0.91%) |
Aug 21, 2017 | 50.41 | 50.70 | 50.23 | 50.44 | 35,467 | -0.27(-0.53%) |
Aug 18, 2017 | 50.40 | 51.22 | 50.23 | 50.71 | 56,626 | +0.24(+0.47%) |
Aug 17, 2017 | 51.03 | 51.53 | 50.42 | 50.47 | 44,061 | -0.74(-1.44%) |
Aug 16, 2017 | 52.18 | 52.21 | 51.14 | 51.20 | 90,343 | -0.76(-1.46%) |
Aug 15, 2017 | 52.08 | 52.10 | 51.60 | 51.96 | 64,433 | -0.22(-0.42%) |
Aug 14, 2017 | 53.07 | 53.07 | 52.14 | 52.18 | 47,021 | -0.45(-0.85%) |
Aug 11, 2017 | 52.33 | 52.84 | 52.15 | 52.62 | 58,470 | +0.04(+0.08%) |
Aug 10, 2017 | 53.71 | 53.77 | 52.57 | 52.59 | 45,241 | -0.90(-1.67%) |
Aug 09, 2017 | 53.73 | 54.07 | 53.27 | 53.48 | 25,698 | -0.06(-0.11%) |
Aug 08, 2017 | 53.21 | 54.10 | 53.12 | 53.54 | 36,408 | +0.23(+0.43%) |
Aug 07, 2017 | 54.53 | 54.53 | 53.12 | 53.31 | 49,815 | -0.88(-1.62%) |
Aug 04, 2017 | 53.07 | 54.32 | 53.07 | 54.19 | 43,624 | +0.91(+1.70%) |
Aug 03, 2017 | 55.00 | 55.00 | 53.09 | 53.28 | 49,066 | -1.71(-3.11%) |
Aug 02, 2017 | 55.26 | 55.51 | 54.24 | 54.99 | 72,046 | -0.82(-1.46%) |
Aug 01, 2017 | 56.04 | 56.18 | 55.62 | 55.81 | 33,029 | -0.22(-0.39%) |
Jul 31, 2017 | 56.23 | 56.47 | 55.62 | 56.03 | 49,177 | -0.16(-0.28%) |
Jul 28, 2017 | 56.29 | 57.20 | 55.97 | 56.19 | 44,895 | -0.26(-0.46%) |
Jul 27, 2017 | 55.76 | 56.45 | 55.53 | 56.45 | 178,461 | +0.69(+1.23%) |
Jul 26, 2017 | 56.24 | 56.67 | 55.69 | 55.76 | 39,927 | -0.20(-0.36%) |
Jul 25, 2017 | 55.26 | 56.33 | 55.26 | 55.96 | 60,338 | +1.37(+2.51%) |
Jul 24, 2017 | 54.71 | 54.95 | 54.41 | 54.58 | 54,660 | +0.05(+0.09%) |
Jul 21, 2017 | 54.68 | 55.02 | 54.34 | 54.53 | 79,237 | -0.45(-0.81%) |
Jul 20, 2017 | 55.79 | 56.05 | 54.91 | 54.98 | 102,507 | -0.65(-1.16%) |
Jul 19, 2017 | 54.13 | 55.67 | 54.13 | 55.63 | 64,218 | +1.40(+2.59%) |
Jul 18, 2017 | 55.03 | 55.03 | 53.92 | 54.23 | 33,567 | -0.44(-0.80%) |
Jul 17, 2017 | 54.43 | 55.03 | 54.43 | 54.66 | 35,945 | +0.04(+0.07%) |
Jul 14, 2017 | 54.32 | 54.76 | 54.29 | 54.62 | 28,956 | +0.36(+0.66%) |
Jul 13, 2017 | 53.90 | 54.27 | 53.68 | 54.27 | 44,637 | +0.34(+0.63%) |
Jul 12, 2017 | 54.66 | 54.84 | 53.80 | 53.93 | 73,688 | -0.04(-0.07%) |
Jul 11, 2017 | 53.64 | 54.31 | 53.22 | 53.97 | 35,167 | +0.36(+0.67%) |
Jul 10, 2017 | 52.80 | 53.66 | 52.62 | 53.61 | 50,460 | +0.67(+1.26%) |
Jul 07, 2017 | 52.86 | 53.03 | 52.00 | 52.94 | 53,182 | -0.09(-0.17%) |
Jul 06, 2017 | 54.29 | 54.37 | 52.91 | 53.03 | 101,532 | -0.91(-1.68%) |
Jul 05, 2017 | 55.28 | 55.28 | 53.81 | 53.94 | 94,297 | -1.56(-2.81%) |
Jul 03, 2017 | 54.57 | 55.70 | 54.57 | 55.50 | 28,353 | +1.08(+1.99%) |
Jun 30, 2017 | 54.40 | 54.75 | 53.86 | 54.42 | 64,055 | +0.32(+0.59%) |
Jun 29, 2017 | 53.66 | 54.68 | 53.66 | 54.10 | 44,485 | +0.58(+1.08%) |
Jun 28, 2017 | 53.22 | 53.97 | 53.11 | 53.52 | 57,234 | +0.47(+0.88%) |
Jun 27, 2017 | 53.38 | 53.72 | 53.03 | 53.05 | 85,427 | -0.04(-0.07%) |
Jun 26, 2017 | 53.32 | 53.64 | 52.82 | 53.09 | 52,614 | +0.00(+0.00%) |
Jun 23, 2017 | 52.29 | 53.12 | 52.17 | 53.09 | 51,346 | +0.85(+1.63%) |
Jun 22, 2017 | 52.34 | 52.86 | 52.11 | 52.24 | 60,309 | +0.13(+0.25%) |
Jun 21, 2017 | 53.18 | 53.51 | 51.78 | 52.11 | 124,441 | -1.16(-2.18%) |
Jun 20, 2017 | 53.18 | 53.52 | 52.42 | 53.27 | 213,257 | -0.71(-1.32%) |
Jun 19, 2017 | 54.26 | 54.36 | 53.92 | 53.98 | 69,959 | -0.14(-0.26%) |
Jun 16, 2017 | 53.75 | 54.14 | 53.46 | 54.12 | 84,351 | +0.68(+1.28%) |
Jun 15, 2017 | 54.03 | 54.50 | 53.15 | 53.44 | 85,281 | -0.89(-1.64%) |
Jun 14, 2017 | 55.72 | 55.72 | 54.10 | 54.33 | 109,958 | -1.72(-3.06%) |
Jun 13, 2017 | 55.26 | 56.05 | 55.08 | 56.05 | 93,387 | +0.93(+1.69%) |
Jun 12, 2017 | 55.36 | 55.78 | 54.95 | 55.11 | 112,744 | +0.20(+0.36%) |
Jun 09, 2017 | 53.26 | 55.08 | 53.26 | 54.92 | 114,958 | +1.77(+3.34%) |
Jun 08, 2017 | 53.09 | 53.78 | 53.09 | 53.14 | 80,154 | -0.20(-0.37%) |
Jun 07, 2017 | 54.57 | 54.92 | 53.13 | 53.34 | 234,390 | -1.57(-2.85%) |
Jun 06, 2017 | 53.97 | 54.97 | 53.84 | 54.91 | 75,397 | +0.77(+1.43%) |
Jun 05, 2017 | 54.07 | 54.42 | 53.88 | 54.13 | 47,072 | -0.04(-0.07%) |
Jun 02, 2017 | 54.76 | 54.76 | 53.91 | 54.17 | 84,613 | -0.93(-1.69%) |