Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.85 | 50.95 | 50.50 | 50.66 | 617,037 | +0.00(+0.00%) |
Aug 30, 2017 | 50.42 | 50.91 | 50.18 | 50.66 | 458,423 | +0.25(+0.49%) |
Aug 29, 2017 | 49.86 | 50.53 | 49.79 | 50.42 | 332,078 | +0.29(+0.58%) |
Aug 28, 2017 | 50.38 | 50.47 | 49.96 | 50.13 | 448,358 | -0.12(-0.24%) |
Aug 25, 2017 | 50.09 | 50.57 | 49.94 | 50.25 | 313,710 | +0.46(+0.91%) |
Aug 24, 2017 | 49.98 | 50.21 | 49.65 | 49.79 | 425,806 | +0.05(+0.11%) |
Aug 23, 2017 | 49.80 | 50.16 | 49.42 | 49.74 | 616,674 | -0.25(-0.49%) |
Aug 22, 2017 | 50.01 | 50.13 | 49.47 | 49.99 | 518,493 | +0.01(+0.02%) |
Aug 21, 2017 | 49.87 | 50.42 | 49.77 | 49.98 | 493,406 | +0.03(+0.07%) |
Aug 18, 2017 | 50.10 | 50.45 | 49.79 | 49.94 | 364,584 | -0.10(-0.21%) |
Aug 17, 2017 | 51.01 | 51.33 | 50.04 | 50.05 | 323,566 | -1.13(-2.21%) |
Aug 16, 2017 | 51.34 | 51.48 | 51.03 | 51.18 | 471,466 | +0.14(+0.27%) |
Aug 15, 2017 | 52.12 | 52.13 | 50.78 | 51.04 | 636,089 | -1.04(-2.00%) |
Aug 14, 2017 | 51.25 | 52.21 | 51.13 | 52.08 | 507,451 | +1.12(+2.20%) |
Aug 11, 2017 | 50.35 | 51.27 | 50.21 | 50.96 | 456,885 | +0.45(+0.88%) |
Aug 10, 2017 | 51.18 | 51.23 | 50.35 | 50.51 | 627,948 | -0.87(-1.69%) |
Aug 09, 2017 | 52.30 | 52.30 | 51.24 | 51.38 | 441,375 | -0.96(-1.84%) |
Aug 08, 2017 | 52.61 | 52.90 | 52.18 | 52.34 | 477,473 | -0.02(-0.03%) |
Aug 07, 2017 | 52.46 | 52.67 | 52.25 | 52.36 | 279,374 | -0.10(-0.18%) |
Aug 04, 2017 | 52.12 | 52.54 | 51.85 | 52.46 | 353,616 | +0.25(+0.47%) |
Aug 03, 2017 | 52.53 | 52.72 | 52.18 | 52.21 | 314,280 | -0.32(-0.62%) |
Aug 02, 2017 | 52.75 | 52.75 | 51.81 | 52.53 | 563,063 | -0.40(-0.76%) |
Aug 01, 2017 | 53.31 | 53.53 | 52.70 | 52.94 | 607,465 | -0.21(-0.40%) |
Jul 31, 2017 | 52.88 | 53.50 | 52.88 | 53.15 | 450,606 | +0.28(+0.53%) |
Jul 28, 2017 | 53.01 | 53.49 | 52.24 | 52.87 | 1,070,622 | -0.43(-0.80%) |
Jul 27, 2017 | 55.46 | 55.90 | 52.98 | 53.30 | 1,565,433 | -2.65(-4.74%) |
Jul 26, 2017 | 57.18 | 58.57 | 53.97 | 55.95 | 2,106,318 | -4.98(-8.18%) |
Jul 25, 2017 | 60.53 | 61.13 | 59.75 | 60.93 | 707,018 | +0.63(+1.05%) |
Jul 24, 2017 | 60.27 | 60.40 | 59.85 | 60.30 | 254,144 | -0.02(-0.03%) |
Jul 21, 2017 | 60.33 | 60.42 | 59.85 | 60.32 | 272,536 | -0.04(-0.07%) |
Jul 20, 2017 | 61.23 | 61.47 | 60.13 | 60.36 | 386,427 | -0.91(-1.49%) |
Jul 19, 2017 | 61.24 | 61.50 | 61.01 | 61.27 | 375,744 | +0.23(+0.37%) |
Jul 18, 2017 | 61.40 | 61.57 | 60.79 | 61.04 | 347,818 | -0.48(-0.78%) |
Jul 17, 2017 | 60.87 | 61.59 | 60.77 | 61.52 | 264,586 | +0.68(+1.12%) |
Jul 14, 2017 | 60.45 | 61.03 | 60.32 | 60.84 | 228,134 | +0.54(+0.90%) |
Jul 13, 2017 | 60.49 | 60.70 | 59.84 | 60.30 | 178,471 | -0.12(-0.20%) |
Jul 12, 2017 | 60.71 | 61.11 | 60.36 | 60.42 | 240,128 | +0.04(+0.07%) |
Jul 11, 2017 | 60.40 | 60.79 | 60.07 | 60.38 | 237,664 | -0.12(-0.20%) |
Jul 10, 2017 | 60.88 | 61.31 | 60.43 | 60.50 | 335,260 | -0.41(-0.68%) |
Jul 07, 2017 | 60.80 | 61.20 | 60.31 | 60.91 | 337,802 | +0.27(+0.45%) |
Jul 06, 2017 | 60.84 | 61.54 | 60.45 | 60.64 | 448,407 | -0.90(-1.47%) |
Jul 05, 2017 | 61.56 | 61.91 | 61.07 | 61.54 | 520,247 | -0.05(-0.09%) |
Jul 03, 2017 | 61.55 | 62.36 | 61.28 | 61.59 | 148,243 | +0.11(+0.19%) |
Jun 30, 2017 | 61.19 | 62.33 | 60.76 | 61.48 | 457,671 | +0.69(+1.14%) |
Jun 29, 2017 | 61.48 | 61.67 | 60.22 | 60.79 | 793,624 | -0.69(-1.12%) |
Jun 28, 2017 | 60.98 | 61.60 | 60.62 | 61.48 | 278,884 | +0.94(+1.55%) |
Jun 27, 2017 | 61.98 | 62.16 | 60.47 | 60.54 | 393,300 | -1.44(-2.33%) |
Jun 26, 2017 | 62.10 | 62.21 | 61.23 | 61.99 | 594,868 | -0.11(-0.18%) |
Jun 23, 2017 | 61.51 | 62.18 | 61.31 | 62.10 | 439,432 | +0.56(+0.91%) |
Jun 22, 2017 | 62.08 | 62.09 | 61.10 | 61.54 | 342,726 | -0.37(-0.59%) |
Jun 21, 2017 | 62.44 | 62.93 | 61.74 | 61.91 | 366,376 | -0.49(-0.79%) |
Jun 20, 2017 | 63.06 | 63.42 | 62.36 | 62.40 | 577,721 | -0.63(-1.00%) |
Jun 19, 2017 | 62.21 | 63.21 | 61.90 | 63.03 | 428,489 | +0.90(+1.45%) |
Jun 16, 2017 | 62.71 | 62.79 | 61.66 | 62.13 | 575,793 | -0.71(-1.13%) |
Jun 15, 2017 | 62.66 | 63.05 | 62.34 | 62.84 | 390,008 | -0.23(-0.37%) |
Jun 14, 2017 | 63.37 | 63.83 | 62.52 | 63.07 | 360,805 | -0.29(-0.47%) |
Jun 13, 2017 | 62.40 | 63.39 | 62.24 | 63.37 | 665,994 | +1.14(+1.84%) |
Jun 12, 2017 | 62.17 | 62.63 | 61.89 | 62.22 | 541,870 | -0.14(-0.22%) |
Jun 09, 2017 | 62.36 | 62.63 | 61.97 | 62.36 | 569,362 | +0.09(+0.14%) |
Jun 08, 2017 | 62.17 | 62.57 | 61.65 | 62.27 | 430,776 | +0.30(+0.49%) |
Jun 07, 2017 | 62.08 | 62.15 | 61.54 | 61.97 | 551,862 | -0.07(-0.11%) |
Jun 06, 2017 | 62.52 | 62.66 | 61.83 | 62.04 | 225,001 | -0.75(-1.19%) |
Jun 05, 2017 | 62.88 | 63.02 | 62.52 | 62.79 | 188,315 | -0.13(-0.21%) |
Jun 02, 2017 | 62.56 | 63.29 | 62.34 | 62.92 | 441,365 | +0.66(+1.06%) |