Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.46 | 52.21 | 51.30 | 52.08 | 107,916 | +0.77(+1.50%) |
Aug 30, 2017 | 50.93 | 51.36 | 50.89 | 51.31 | 94,329 | +0.39(+0.77%) |
Aug 29, 2017 | 50.87 | 51.44 | 50.51 | 50.92 | 149,283 | -0.23(-0.45%) |
Aug 28, 2017 | 51.60 | 53.19 | 50.82 | 51.15 | 249,536 | +0.98(+1.95%) |
Aug 25, 2017 | 50.15 | 50.39 | 49.80 | 50.17 | 90,091 | +0.35(+0.70%) |
Aug 24, 2017 | 50.20 | 50.27 | 49.54 | 49.82 | 120,977 | -0.28(-0.56%) |
Aug 23, 2017 | 49.81 | 50.25 | 49.20 | 50.10 | 102,159 | +0.03(+0.06%) |
Aug 22, 2017 | 49.54 | 50.21 | 49.54 | 50.07 | 133,194 | +0.70(+1.42%) |
Aug 21, 2017 | 49.73 | 49.73 | 49.22 | 49.37 | 103,997 | -0.38(-0.76%) |
Aug 18, 2017 | 49.66 | 49.95 | 49.52 | 49.75 | 132,526 | -0.28(-0.56%) |
Aug 17, 2017 | 50.90 | 51.09 | 50.00 | 50.03 | 216,615 | -0.99(-1.94%) |
Aug 16, 2017 | 50.33 | 51.25 | 50.25 | 51.02 | 148,791 | +0.69(+1.37%) |
Aug 15, 2017 | 51.20 | 51.69 | 50.23 | 50.33 | 131,671 | -0.78(-1.53%) |
Aug 14, 2017 | 50.79 | 51.43 | 50.62 | 51.11 | 165,959 | +0.71(+1.41%) |
Aug 11, 2017 | 51.11 | 51.11 | 50.00 | 50.40 | 188,009 | -0.58(-1.14%) |
Aug 10, 2017 | 52.14 | 52.51 | 50.94 | 50.98 | 149,339 | -1.36(-2.60%) |
Aug 09, 2017 | 52.28 | 52.84 | 51.92 | 52.34 | 91,296 | -0.20(-0.38%) |
Aug 08, 2017 | 52.62 | 53.13 | 52.35 | 52.54 | 75,500 | -0.15(-0.28%) |
Aug 07, 2017 | 52.41 | 53.03 | 52.41 | 52.69 | 84,731 | +0.30(+0.57%) |
Aug 04, 2017 | 52.79 | 52.80 | 52.24 | 52.39 | 86,972 | -0.24(-0.46%) |
Aug 03, 2017 | 53.49 | 53.49 | 52.56 | 52.63 | 101,629 | -0.81(-1.52%) |
Aug 02, 2017 | 53.98 | 53.98 | 53.20 | 53.44 | 106,645 | -0.53(-0.98%) |
Aug 01, 2017 | 53.75 | 54.02 | 53.56 | 53.97 | 75,775 | +0.36(+0.67%) |
Jul 31, 2017 | 53.89 | 53.89 | 53.47 | 53.61 | 164,934 | -0.15(-0.28%) |
Jul 28, 2017 | 54.22 | 54.57 | 53.38 | 53.76 | 163,919 | -0.56(-1.03%) |
Jul 27, 2017 | 54.83 | 54.83 | 54.00 | 54.32 | 178,055 | -0.33(-0.60%) |
Jul 26, 2017 | 54.95 | 54.98 | 54.52 | 54.65 | 187,557 | -0.23(-0.42%) |
Jul 25, 2017 | 54.92 | 55.42 | 54.31 | 54.88 | 140,133 | +0.10(+0.18%) |
Jul 24, 2017 | 54.42 | 55.07 | 54.25 | 54.78 | 229,058 | +0.32(+0.59%) |
Jul 21, 2017 | 55.75 | 55.87 | 54.13 | 54.46 | 276,320 | -0.47(-0.86%) |
Jul 20, 2017 | 55.83 | 56.45 | 52.72 | 54.93 | 491,931 | +1.07(+1.99%) |
Jul 19, 2017 | 53.13 | 54.22 | 53.13 | 53.86 | 212,695 | +0.80(+1.51%) |
Jul 18, 2017 | 53.08 | 53.32 | 52.16 | 53.06 | 150,606 | -0.21(-0.39%) |
Jul 17, 2017 | 52.75 | 52.75 | 52.75 | 53.27 | 149,237 | +0.51(+0.97%) |
Jul 14, 2017 | 52.48 | 52.89 | 52.31 | 52.76 | 129,101 | +0.29(+0.55%) |
Jul 13, 2017 | 52.94 | 52.94 | 52.28 | 52.47 | 101,118 | -0.46(-0.87%) |
Jul 12, 2017 | 52.46 | 53.23 | 52.38 | 52.93 | 123,095 | +0.93(+1.79%) |
Jul 11, 2017 | 51.56 | 52.30 | 51.31 | 52.00 | 184,883 | +0.43(+0.83%) |
Jul 10, 2017 | 51.46 | 52.10 | 51.10 | 51.57 | 160,064 | -0.01(-0.02%) |
Jul 07, 2017 | 50.96 | 52.04 | 50.96 | 51.58 | 254,051 | +0.59(+1.16%) |
Jul 06, 2017 | 51.53 | 51.70 | 50.93 | 50.99 | 209,559 | -0.87(-1.68%) |
Jul 05, 2017 | 52.75 | 52.75 | 51.60 | 51.86 | 137,394 | -0.85(-1.61%) |
Jul 03, 2017 | 53.08 | 53.22 | 52.62 | 52.71 | 65,692 | +0.14(+0.27%) |
Jun 30, 2017 | 53.10 | 53.10 | 52.47 | 52.57 | 114,292 | -0.47(-0.89%) |
Jun 29, 2017 | 53.67 | 53.73 | 52.24 | 53.04 | 200,578 | -0.62(-1.16%) |
Jun 28, 2017 | 52.52 | 53.80 | 51.98 | 53.66 | 168,876 | +1.41(+2.70%) |
Jun 27, 2017 | 53.25 | 53.74 | 52.05 | 52.25 | 191,499 | -0.99(-1.86%) |
Jun 26, 2017 | 53.45 | 53.60 | 52.62 | 53.24 | 96,514 | +0.19(+0.36%) |
Jun 23, 2017 | 53.11 | 53.05 | 342,503 | +1.10(+2.12%) | ||
Jun 22, 2017 | 51.35 | 52.06 | 50.84 | 51.95 | 147,362 | +0.63(+1.23%) |
Jun 21, 2017 | 51.43 | 51.78 | 51.21 | 51.32 | 90,779 | -0.03(-0.06%) |
Jun 20, 2017 | 51.85 | 51.98 | 51.07 | 51.35 | 94,533 | -0.74(-1.42%) |
Jun 19, 2017 | 51.83 | 52.53 | 51.55 | 52.09 | 123,738 | +0.43(+0.83%) |
Jun 16, 2017 | 52.14 | 52.40 | 51.46 | 51.66 | 274,329 | -0.72(-1.37%) |
Jun 15, 2017 | 51.77 | 52.39 | 51.77 | 52.38 | 140,478 | +0.13(+0.25%) |
Jun 14, 2017 | 53.12 | 53.20 | 52.09 | 52.25 | 182,723 | -0.81(-1.53%) |
Jun 13, 2017 | 53.11 | 53.66 | 52.91 | 53.06 | 171,836 | +0.05(+0.09%) |
Jun 12, 2017 | 53.36 | 53.58 | 52.47 | 53.01 | 155,581 | -0.37(-0.69%) |
Jun 09, 2017 | 53.87 | 54.37 | 52.76 | 53.38 | 165,243 | -0.43(-0.80%) |
Jun 08, 2017 | 52.97 | 54.03 | 52.83 | 53.81 | 110,616 | +0.89(+1.68%) |
Jun 07, 2017 | 52.90 | 53.50 | 52.31 | 52.92 | 96,168 | +0.11(+0.21%) |
Jun 06, 2017 | 52.79 | 53.13 | 52.36 | 52.81 | 142,341 | -0.25(-0.47%) |
Jun 05, 2017 | 53.17 | 53.60 | 53.05 | 53.06 | 155,232 | -0.18(-0.34%) |
Jun 02, 2017 | 52.96 | 53.77 | 52.59 | 53.24 | 160,372 | +0.38(+0.72%) |