Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.97 | 53.19 | 52.81 | 53.15 | 45,577 | +0.51(+0.97%) |
Aug 30, 2017 | 52.47 | 52.69 | 52.47 | 52.64 | 3,582 | +0.04(+0.08%) |
Aug 29, 2017 | 52.33 | 52.60 | 52.33 | 52.60 | 18,765 | -0.07(-0.14%) |
Aug 28, 2017 | 52.66 | 52.70 | 52.51 | 52.67 | 13,721 | +0.02(+0.05%) |
Aug 25, 2017 | 52.53 | 52.72 | 52.50 | 52.65 | 4,910 | +0.35(+0.67%) |
Aug 24, 2017 | 52.28 | 52.37 | 52.28 | 52.30 | 34,752 | +0.06(+0.11%) |
Aug 23, 2017 | 52.12 | 52.24 | 52.12 | 52.24 | 26,742 | +0.16(+0.30%) |
Aug 22, 2017 | 51.87 | 52.09 | 51.87 | 52.09 | 8,236 | +0.54(+1.04%) |
Aug 21, 2017 | 51.46 | 51.58 | 51.33 | 51.55 | 8,234 | +0.25(+0.48%) |
Aug 18, 2017 | 51.24 | 51.44 | 51.20 | 51.30 | 9,060 | -0.03(-0.06%) |
Aug 17, 2017 | 51.78 | 51.78 | 51.34 | 51.34 | 6,971 | -0.48(-0.92%) |
Aug 16, 2017 | 51.42 | 51.82 | 51.42 | 51.81 | 6,690 | +0.62(+1.21%) |
Aug 15, 2017 | 51.13 | 51.20 | 51.00 | 51.20 | 27,203 | -0.12(-0.22%) |
Aug 14, 2017 | 51.29 | 51.44 | 51.29 | 51.31 | 3,516 | +0.38(+0.74%) |
Aug 11, 2017 | 50.93 | 51.02 | 50.87 | 50.93 | 4,350 | -0.12(-0.23%) |
Aug 10, 2017 | 51.46 | 51.52 | 51.05 | 51.05 | 23,314 | -0.66(-1.27%) |
Aug 09, 2017 | 51.52 | 51.72 | 51.52 | 51.71 | 9,132 | -0.16(-0.32%) |
Aug 08, 2017 | 51.99 | 52.09 | 51.84 | 51.87 | 11,533 | -0.33(-0.63%) |
Aug 07, 2017 | 52.04 | 52.20 | 52.04 | 52.20 | 3,772 | +0.24(+0.46%) |
Aug 04, 2017 | 51.90 | 51.98 | 51.70 | 51.96 | 5,417 | +0.18(+0.35%) |
Aug 03, 2017 | 51.88 | 51.88 | 51.70 | 51.78 | 38,417 | -0.17(-0.33%) |
Aug 02, 2017 | 51.76 | 51.95 | 51.73 | 51.95 | 17,520 | -0.01(-0.02%) |
Aug 01, 2017 | 52.06 | 52.07 | 51.88 | 51.96 | 91,584 | +0.03(+0.06%) |
Jul 31, 2017 | 52.04 | 52.04 | 51.77 | 51.93 | 26,108 | +0.31(+0.61%) |
Jul 28, 2017 | 51.54 | 51.63 | 51.53 | 51.62 | 10,297 | -0.12(-0.22%) |
Jul 27, 2017 | 52.06 | 52.06 | 51.56 | 51.73 | 19,108 | -0.23(-0.45%) |
Jul 26, 2017 | 51.78 | 51.99 | 51.70 | 51.97 | 12,327 | +0.13(+0.24%) |
Jul 25, 2017 | 51.61 | 51.87 | 51.61 | 51.84 | 22,123 | +0.56(+1.09%) |
Jul 24, 2017 | 51.20 | 51.28 | 51.09 | 51.28 | 3,735 | +0.08(+0.15%) |
Jul 21, 2017 | 51.30 | 51.30 | 51.16 | 51.20 | 2,536 | -0.25(-0.48%) |
Jul 20, 2017 | 51.63 | 51.63 | 51.39 | 51.45 | 4,018 | -0.17(-0.34%) |
Jul 19, 2017 | 51.34 | 51.64 | 51.34 | 51.62 | 23,486 | +0.23(+0.46%) |
Jul 18, 2017 | 51.30 | 51.39 | 51.26 | 51.39 | 13,765 | -0.04(-0.08%) |
Jul 17, 2017 | 51.34 | 51.55 | 51.30 | 51.43 | 4,731 | +0.13(+0.26%) |
Jul 14, 2017 | 51.06 | 51.35 | 51.03 | 51.30 | 6,209 | +0.49(+0.96%) |
Jul 13, 2017 | 50.70 | 50.83 | 50.63 | 50.81 | 27,991 | +0.10(+0.20%) |
Jul 12, 2017 | 50.59 | 50.74 | 50.50 | 50.71 | 42,435 | +0.55(+1.10%) |
Jul 11, 2017 | 49.95 | 50.21 | 49.83 | 50.16 | 14,631 | +0.32(+0.64%) |
Jul 10, 2017 | 49.39 | 49.95 | 49.39 | 49.84 | 16,622 | +0.35(+0.72%) |
Jul 07, 2017 | 49.39 | 49.52 | 49.17 | 49.48 | 9,340 | +0.14(+0.28%) |
Jul 06, 2017 | 49.45 | 49.56 | 49.28 | 49.34 | 13,254 | -0.40(-0.81%) |
Jul 05, 2017 | 49.71 | 49.77 | 49.48 | 49.75 | 18,332 | +0.05(+0.11%) |
Jul 03, 2017 | 49.41 | 49.73 | 49.41 | 49.69 | 29,661 | +0.39(+0.79%) |
Jun 30, 2017 | 49.25 | 49.33 | 49.04 | 49.30 | 59,504 | +0.35(+0.71%) |
Jun 29, 2017 | 49.34 | 49.34 | 48.87 | 48.96 | 25,368 | -0.49(-0.98%) |
Jun 28, 2017 | 49.04 | 49.44 | 49.01 | 49.44 | 146,094 | +0.73(+1.49%) |
Jun 27, 2017 | 48.80 | 49.09 | 48.71 | 48.72 | 24,117 | +0.09(+0.19%) |
Jun 26, 2017 | 48.76 | 48.84 | 48.59 | 48.63 | 16,969 | -0.02(-0.05%) |
Jun 23, 2017 | 48.40 | 48.71 | 48.38 | 48.65 | 23,473 | +0.17(+0.36%) |
Jun 22, 2017 | 48.25 | 48.51 | 48.25 | 48.48 | 6,099 | +0.18(+0.38%) |
Jun 21, 2017 | 48.54 | 48.56 | 48.24 | 48.30 | 20,381 | -0.17(-0.35%) |
Jun 20, 2017 | 48.75 | 48.75 | 48.38 | 48.46 | 30,723 | -0.58(-1.18%) |
Jun 19, 2017 | 48.88 | 49.13 | 48.88 | 49.04 | 6,201 | +0.42(+0.87%) |
Jun 16, 2017 | 48.48 | 48.62 | 48.44 | 48.62 | 14,163 | +0.22(+0.45%) |
Jun 15, 2017 | 48.40 | 48.47 | 48.21 | 48.40 | 7,669 | -0.70(-1.42%) |
Jun 14, 2017 | 49.81 | 49.81 | 49.02 | 49.10 | 7,276 | -0.45(-0.91%) |
Jun 13, 2017 | 49.34 | 49.59 | 49.34 | 49.55 | 21,781 | +0.31(+0.63%) |
Jun 12, 2017 | 49.23 | 49.44 | 49.16 | 49.24 | 18,911 | -0.16(-0.33%) |
Jun 09, 2017 | 49.22 | 49.45 | 49.22 | 49.40 | 10,465 | +0.37(+0.75%) |
Jun 08, 2017 | 48.87 | 49.05 | 48.75 | 49.03 | 7,068 | +0.09(+0.19%) |
Jun 07, 2017 | 49.07 | 49.18 | 48.75 | 48.94 | 20,742 | -0.11(-0.23%) |
Jun 06, 2017 | 48.79 | 49.07 | 48.79 | 49.05 | 53,438 | +0.15(+0.30%) |
Jun 05, 2017 | 49.03 | 49.04 | 48.78 | 48.91 | 13,445 | -0.27(-0.55%) |
Jun 02, 2017 | 49.03 | 49.18 | 48.96 | 49.18 | 5,662 | +0.33(+0.68%) |