Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.16 | 54.65 | 53.49 | 53.98 | 1,604,195 | +0.13(+0.24%) |
Aug 30, 2017 | 53.51 | 54.47 | 53.37 | 53.85 | 1,590,197 | +0.13(+0.24%) |
Aug 29, 2017 | 53.24 | 53.99 | 52.13 | 53.72 | 2,199,503 | +0.07(+0.13%) |
Aug 28, 2017 | 54.51 | 54.93 | 52.94 | 53.65 | 2,780,005 | +0.01(+0.02%) |
Aug 25, 2017 | 53.06 | 55.82 | 52.48 | 53.64 | 6,512,189 | +1.83(+3.53%) |
Aug 24, 2017 | 53.31 | 54.77 | 51.28 | 51.81 | 14,559,253 | +7.40(+16.67%) |
Aug 23, 2017 | 44.52 | 45.32 | 43.72 | 44.41 | 3,517,433 | -0.22(-0.50%) |
Aug 22, 2017 | 45.31 | 45.72 | 44.37 | 44.63 | 2,067,183 | -0.57(-1.27%) |
Aug 21, 2017 | 45.95 | 46.21 | 44.89 | 45.21 | 1,751,069 | -0.66(-1.44%) |
Aug 18, 2017 | 46.01 | 46.58 | 45.13 | 45.86 | 1,364,219 | -0.44(-0.94%) |
Aug 17, 2017 | 45.97 | 48.38 | 44.94 | 46.30 | 2,369,604 | +0.18(+0.39%) |
Aug 16, 2017 | 46.16 | 46.49 | 45.21 | 46.12 | 1,587,778 | +0.27(+0.60%) |
Aug 15, 2017 | 48.06 | 48.06 | 45.49 | 45.85 | 2,985,395 | -2.34(-4.85%) |
Aug 14, 2017 | 48.88 | 49.30 | 48.02 | 48.18 | 1,411,754 | -0.21(-0.42%) |
Aug 11, 2017 | 47.43 | 48.95 | 47.17 | 48.39 | 1,726,235 | +0.76(+1.60%) |
Aug 10, 2017 | 50.88 | 50.97 | 46.99 | 47.63 | 2,495,867 | -3.94(-7.63%) |
Aug 09, 2017 | 52.57 | 53.24 | 50.99 | 51.56 | 1,808,163 | -1.50(-2.82%) |
Aug 08, 2017 | 52.84 | 53.78 | 51.98 | 53.06 | 1,380,928 | +0.03(+0.05%) |
Aug 07, 2017 | 53.09 | 51.39 | 53.04 | 1,014,571 | +0.95(+1.82%) | |
Aug 04, 2017 | 51.44 | 52.38 | 51.44 | 52.09 | 1,223,232 | +0.80(+1.55%) |
Aug 03, 2017 | 50.16 | 51.65 | 50.09 | 51.29 | 1,033,652 | +0.90(+1.78%) |
Aug 02, 2017 | 52.13 | 52.46 | 50.18 | 50.39 | 928,483 | -2.15(-4.09%) |
Aug 01, 2017 | 52.36 | 52.82 | 51.43 | 52.54 | 837,081 | +0.20(+0.38%) |
Jul 31, 2017 | 52.75 | 52.75 | 51.75 | 52.34 | 761,044 | -0.30(-0.57%) |
Jul 28, 2017 | 53.28 | 53.56 | 52.13 | 52.64 | 810,549 | -0.70(-1.32%) |
Jul 27, 2017 | 52.21 | 53.40 | 51.96 | 53.34 | 1,354,068 | +1.23(+2.36%) |
Jul 26, 2017 | 52.43 | 52.51 | 51.07 | 52.11 | 1,185,090 | -0.23(-0.44%) |
Jul 25, 2017 | 49.83 | 52.55 | 49.81 | 52.34 | 2,352,827 | +2.72(+5.49%) |
Jul 24, 2017 | 49.83 | 50.36 | 48.95 | 49.62 | 1,022,118 | -0.41(-0.82%) |
Jul 21, 2017 | 50.17 | 50.32 | 49.58 | 50.03 | 838,167 | -0.03(-0.05%) |
Jul 20, 2017 | 50.01 | 50.86 | 49.41 | 50.05 | 1,267,139 | +0.31(+0.62%) |
Jul 19, 2017 | 49.08 | 50.06 | 48.65 | 49.75 | 1,291,374 | +1.12(+2.29%) |
Jul 18, 2017 | 49.89 | 50.32 | 47.86 | 48.63 | 2,103,290 | -1.23(-2.48%) |
Jul 17, 2017 | 50.80 | 51.67 | 49.73 | 49.87 | 2,185,758 | -1.12(-2.20%) |
Jul 14, 2017 | 51.64 | 52.24 | 50.96 | 50.99 | 1,990,448 | -0.55(-1.06%) |
Jul 13, 2017 | 50.56 | 51.75 | 50.43 | 51.53 | 1,588,557 | +1.22(+2.42%) |
Jul 12, 2017 | 51.31 | 51.66 | 50.27 | 50.32 | 1,352,920 | -0.87(-1.70%) |
Jul 11, 2017 | 51.93 | 51.93 | 50.26 | 51.19 | 1,983,002 | -0.70(-1.35%) |
Jul 10, 2017 | 52.65 | 52.65 | 51.17 | 51.88 | 1,371,811 | -0.95(-1.79%) |
Jul 07, 2017 | 52.35 | 53.01 | 51.76 | 52.83 | 1,520,332 | +0.40(+0.76%) |
Jul 06, 2017 | 54.17 | 54.57 | 52.21 | 52.43 | 1,722,892 | -2.15(-3.93%) |
Jul 05, 2017 | 54.00 | 54.74 | 53.10 | 54.57 | 1,433,968 | +0.47(+0.87%) |
Jul 03, 2017 | 54.44 | 54.83 | 53.30 | 54.11 | 1,235,936 | +0.26(+0.47%) |
Jun 30, 2017 | 54.23 | 54.33 | 53.07 | 53.85 | 1,526,464 | -0.39(-0.72%) |
Jun 29, 2017 | 53.86 | 55.76 | 53.08 | 54.24 | 1,889,342 | +0.55(+1.03%) |
Jun 28, 2017 | 53.83 | 54.43 | 53.55 | 53.69 | 2,408,894 | +0.04(+0.08%) |
Jun 27, 2017 | 51.30 | 54.25 | 51.30 | 53.65 | 2,847,638 | +2.34(+4.56%) |
Jun 26, 2017 | 49.75 | 51.51 | 49.42 | 51.30 | 1,351,376 | +1.57(+3.15%) |
Jun 23, 2017 | 48.27 | 49.80 | 47.46 | 49.74 | 3,211,991 | +1.22(+2.51%) |
Jun 22, 2017 | 47.97 | 48.90 | 47.32 | 48.52 | 1,540,916 | +0.66(+1.39%) |
Jun 21, 2017 | 50.62 | 50.67 | 47.36 | 47.86 | 2,729,896 | -2.81(-5.55%) |
Jun 20, 2017 | 51.82 | 52.02 | 50.61 | 50.67 | 2,420,054 | -1.15(-2.22%) |
Jun 19, 2017 | 51.53 | 52.00 | 51.12 | 51.82 | 2,158,381 | +0.35(+0.68%) |
Jun 16, 2017 | 50.85 | 51.47 | 49.55 | 51.47 | 2,571,868 | +0.45(+0.88%) |
Jun 15, 2017 | 50.96 | 51.48 | 50.28 | 51.01 | 2,148,995 | -0.05(-0.10%) |
Jun 14, 2017 | 50.56 | 51.22 | 49.66 | 51.07 | 2,452,463 | +0.69(+1.37%) |
Jun 13, 2017 | 50.97 | 51.67 | 50.27 | 50.38 | 3,439,129 | -0.62(-1.22%) |
Jun 12, 2017 | 50.65 | 52.03 | 50.14 | 51.00 | 3,284,596 | +0.34(+0.67%) |
Jun 09, 2017 | 48.61 | 51.37 | 48.56 | 50.66 | 3,522,997 | +2.15(+4.42%) |
Jun 08, 2017 | 49.56 | 47.79 | 48.51 | 2,859,536 | +0.73(+1.53%) | |
Jun 07, 2017 | 46.19 | 48.47 | 45.94 | 47.78 | 4,196,175 | +1.84(+4.00%) |
Jun 06, 2017 | 44.21 | 46.31 | 43.44 | 45.94 | 3,706,620 | +0.92(+2.04%) |
Jun 05, 2017 | 44.98 | 45.34 | 44.78 | 45.02 | 2,925,562 | -0.12(-0.26%) |
Jun 02, 2017 | 44.42 | 45.43 | 44.13 | 45.14 | 2,677,258 | +0.51(+1.14%) |