Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.54 | 52.64 | 52.25 | 52.58 | 66,013 | +0.41(+0.79%) |
Aug 30, 2017 | 52.18 | 52.26 | 51.96 | 52.17 | 60,078 | +0.12(+0.24%) |
Aug 29, 2017 | 51.52 | 52.14 | 51.52 | 52.05 | 67,529 | +0.36(+0.69%) |
Aug 28, 2017 | 51.91 | 51.95 | 51.58 | 51.69 | 69,444 | +0.00(+0.00%) |
Aug 25, 2017 | 51.65 | 51.91 | 51.49 | 51.69 | 41,268 | +0.17(+0.33%) |
Aug 24, 2017 | 51.41 | 51.57 | 51.30 | 51.52 | 38,688 | +0.19(+0.37%) |
Aug 23, 2017 | 51.28 | 51.34 | 51.15 | 51.33 | 49,549 | -0.27(-0.52%) |
Aug 22, 2017 | 51.41 | 51.60 | 51.36 | 51.60 | 56,086 | +0.31(+0.60%) |
Aug 21, 2017 | 51.19 | 51.35 | 51.02 | 51.29 | 79,011 | +0.12(+0.23%) |
Aug 18, 2017 | 50.91 | 51.22 | 50.75 | 51.17 | 47,107 | +0.04(+0.08%) |
Aug 17, 2017 | 51.57 | 51.74 | 51.13 | 51.13 | 65,517 | -0.22(-0.43%) |
Aug 16, 2017 | 51.38 | 51.53 | 51.21 | 51.35 | 44,973 | +0.29(+0.57%) |
Aug 15, 2017 | 50.86 | 51.10 | 50.72 | 51.06 | 46,770 | +0.08(+0.16%) |
Aug 14, 2017 | 51.10 | 51.17 | 50.91 | 50.98 | 43,222 | +0.42(+0.83%) |
Aug 11, 2017 | 50.67 | 50.84 | 50.51 | 50.56 | 48,689 | +0.15(+0.29%) |
Aug 10, 2017 | 50.81 | 50.84 | 50.38 | 50.41 | 63,259 | -0.76(-1.48%) |
Aug 09, 2017 | 50.97 | 51.17 | 50.87 | 51.17 | 54,910 | -0.95(-1.81%) |
Aug 08, 2017 | 52.21 | 52.43 | 52.02 | 52.12 | 44,836 | -0.36(-0.70%) |
Aug 07, 2017 | 52.24 | 52.48 | 52.22 | 52.48 | 63,032 | +0.19(+0.36%) |
Aug 04, 2017 | 52.44 | 52.04 | 52.29 | 63,240 | +0.27(+0.52%) | |
Aug 03, 2017 | 52.06 | 52.33 | 50.96 | 52.02 | 80,340 | +0.88(+1.72%) |
Aug 02, 2017 | 51.12 | 51.22 | 50.95 | 51.14 | 49,512 | +0.26(+0.51%) |
Aug 01, 2017 | 51.05 | 51.15 | 50.83 | 50.88 | 56,628 | +0.58(+1.15%) |
Jul 31, 2017 | 50.32 | 50.36 | 50.00 | 50.30 | 76,376 | +0.27(+0.54%) |
Jul 28, 2017 | 49.94 | 50.11 | 49.81 | 50.03 | 60,378 | -0.16(-0.32%) |
Jul 27, 2017 | 50.36 | 50.68 | 50.07 | 50.19 | 172,956 | -1.41(-2.73%) |
Jul 26, 2017 | 50.92 | 51.92 | 50.58 | 51.60 | 74,539 | +0.48(+0.94%) |
Jul 25, 2017 | 51.42 | 51.53 | 50.96 | 51.12 | 47,068 | -0.02(-0.04%) |
Jul 24, 2017 | 50.94 | 51.20 | 50.84 | 51.14 | 55,619 | -0.30(-0.58%) |
Jul 21, 2017 | 51.37 | 51.44 | 51.07 | 51.44 | 144,988 | -0.31(-0.60%) |
Jul 20, 2017 | 51.65 | 51.79 | 51.28 | 51.75 | 63,921 | +0.39(+0.76%) |
Jul 19, 2017 | 51.22 | 51.38 | 51.05 | 51.36 | 56,320 | +0.54(+1.06%) |
Jul 18, 2017 | 50.67 | 50.82 | 50.60 | 50.82 | 47,789 | -0.23(-0.45%) |
Jul 17, 2017 | 50.87 | 51.17 | 50.83 | 51.05 | 68,161 | +0.59(+1.17%) |
Jul 14, 2017 | 50.19 | 50.46 | 49.95 | 50.46 | 75,500 | +1.05(+2.13%) |
Jul 13, 2017 | 49.72 | 49.76 | 49.19 | 49.41 | 63,650 | -0.08(-0.16%) |
Jul 12, 2017 | 49.31 | 49.54 | 49.31 | 49.49 | 46,456 | +0.19(+0.39%) |
Jul 11, 2017 | 48.98 | 49.30 | 48.88 | 49.30 | 49,450 | -0.25(-0.50%) |
Jul 10, 2017 | 49.46 | 49.57 | 49.31 | 49.55 | 72,881 | +0.00(+0.00%) |
Jul 07, 2017 | 49.55 | 49.61 | 49.23 | 49.55 | 61,340 | -0.43(-0.86%) |
Jul 06, 2017 | 49.63 | 50.13 | 49.48 | 49.98 | 58,546 | -0.47(-0.93%) |
Jul 05, 2017 | 50.33 | 50.54 | 50.17 | 50.45 | 49,562 | +0.33(+0.66%) |
Jul 03, 2017 | 50.09 | 50.20 | 50.03 | 50.12 | 48,842 | -0.10(-0.20%) |
Jun 30, 2017 | 50.38 | 50.48 | 49.80 | 50.22 | 238,475 | +0.30(+0.60%) |
Jun 29, 2017 | 50.52 | 50.52 | 49.66 | 49.92 | 130,661 | -1.85(-3.57%) |
Jun 28, 2017 | 51.63 | 51.82 | 51.43 | 51.77 | 65,269 | -0.06(-0.12%) |
Jun 27, 2017 | 51.70 | 52.05 | 51.55 | 51.83 | 56,113 | +0.17(+0.33%) |
Jun 26, 2017 | 51.99 | 51.99 | 51.52 | 51.66 | 49,017 | -0.20(-0.39%) |
Jun 23, 2017 | 51.54 | 51.95 | 51.50 | 51.86 | 102,854 | +0.24(+0.46%) |
Jun 22, 2017 | 51.69 | 51.71 | 51.55 | 51.62 | 87,303 | -0.13(-0.25%) |
Jun 21, 2017 | 51.34 | 51.75 | 51.34 | 51.75 | 96,324 | +0.04(+0.08%) |
Jun 20, 2017 | 52.33 | 52.35 | 51.59 | 51.71 | 175,311 | -0.11(-0.21%) |
Jun 19, 2017 | 51.84 | 52.08 | 51.75 | 51.82 | 386,082 | +0.06(+0.12%) |
Jun 16, 2017 | 50.96 | 51.76 | 50.93 | 51.76 | 107,030 | +1.08(+2.13%) |
Jun 15, 2017 | 50.22 | 50.71 | 50.22 | 50.68 | 123,713 | -0.43(-0.84%) |
Jun 14, 2017 | 51.43 | 51.49 | 50.88 | 51.11 | 90,891 | -0.13(-0.25%) |
Jun 13, 2017 | 51.00 | 51.28 | 50.84 | 51.24 | 223,436 | +1.01(+2.01%) |
Jun 12, 2017 | 50.48 | 50.52 | 50.05 | 50.23 | 102,697 | -0.71(-1.39%) |
Jun 09, 2017 | 50.81 | 51.03 | 50.68 | 50.94 | 87,908 | -0.24(-0.47%) |
Jun 08, 2017 | 50.90 | 51.18 | 50.73 | 51.18 | 118,003 | -0.19(-0.37%) |
Jun 07, 2017 | 51.66 | 51.77 | 51.23 | 51.37 | 69,549 | +0.32(+0.63%) |
Jun 06, 2017 | 51.23 | 51.30 | 50.90 | 51.05 | 91,341 | -0.85(-1.63%) |
Jun 05, 2017 | 51.82 | 51.94 | 51.74 | 51.90 | 58,165 | -0.47(-0.89%) |
Jun 02, 2017 | 52.13 | 52.37 | 52.01 | 52.36 | 91,449 | +0.76(+1.48%) |