Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.15 | 58.40 | 54.65 | 56.85 | 2,362,918 | +0.05(+0.09%) |
Aug 30, 2017 | 56.00 | 57.10 | 55.75 | 56.80 | 1,296,450 | +0.80(+1.43%) |
Aug 29, 2017 | 55.75 | 56.60 | 54.80 | 56.00 | 1,165,664 | -0.60(-1.06%) |
Aug 28, 2017 | 56.70 | 56.95 | 55.91 | 56.60 | 869,381 | -0.10(-0.18%) |
Aug 25, 2017 | 58.00 | 58.05 | 56.45 | 56.70 | 1,390,675 | -0.75(-1.31%) |
Aug 24, 2017 | 57.15 | 59.50 | 56.65 | 57.45 | 4,238,229 | +1.45(+2.59%) |
Aug 23, 2017 | 53.30 | 56.70 | 53.00 | 56.00 | 2,730,080 | +1.65(+3.04%) |
Aug 22, 2017 | 51.25 | 54.40 | 51.25 | 54.35 | 1,992,632 | +3.25(+6.36%) |
Aug 21, 2017 | 51.85 | 52.35 | 50.45 | 51.10 | 1,436,130 | -0.90(-1.73%) |
Aug 18, 2017 | 51.15 | 53.34 | 51.00 | 52.00 | 1,871,209 | +0.65(+1.27%) |
Aug 17, 2017 | 52.15 | 53.25 | 51.25 | 51.35 | 1,872,752 | -1.65(-3.11%) |
Aug 16, 2017 | 52.65 | 53.70 | 51.40 | 53.00 | 1,684,673 | +0.00(+0.00%) |
Aug 15, 2017 | 54.50 | 54.65 | 52.30 | 53.00 | 1,990,217 | -1.10(-2.03%) |
Aug 14, 2017 | 52.60 | 54.85 | 52.60 | 54.10 | 1,901,172 | +2.15(+4.14%) |
Aug 11, 2017 | 52.65 | 53.85 | 51.85 | 51.95 | 2,551,066 | -1.10(-2.07%) |
Aug 10, 2017 | 57.05 | 57.31 | 52.80 | 53.05 | 3,472,475 | -4.35(-7.58%) |
Aug 09, 2017 | 64.25 | 64.50 | 56.80 | 57.40 | 6,306,699 | -1.85(-3.12%) |
Aug 08, 2017 | 58.70 | 59.40 | 57.10 | 59.25 | 3,532,120 | +0.50(+0.85%) |
Aug 07, 2017 | 60.00 | 60.65 | 58.30 | 58.75 | 1,988,231 | -0.10(-0.17%) |
Aug 04, 2017 | 62.35 | 58.10 | 58.85 | 2,878,520 | -3.60(-5.76%) | |
Aug 03, 2017 | 62.75 | 63.45 | 61.51 | 62.45 | 1,477,692 | +0.75(+1.22%) |
Aug 02, 2017 | 64.00 | 65.00 | 61.10 | 61.70 | 3,201,289 | -2.00(-3.14%) |
Aug 01, 2017 | 63.10 | 64.42 | 62.46 | 63.70 | 1,011,402 | +1.10(+1.76%) |
Jul 31, 2017 | 62.65 | 63.30 | 61.15 | 62.60 | 937,110 | +0.70(+1.13%) |
Jul 28, 2017 | 61.45 | 63.00 | 60.85 | 61.90 | 1,006,930 | +0.00(+0.00%) |
Jul 27, 2017 | 65.55 | 65.75 | 59.90 | 61.90 | 2,330,710 | -3.00(-4.62%) |
Jul 26, 2017 | 67.50 | 68.63 | 64.60 | 64.90 | 1,822,988 | -2.05(-3.06%) |
Jul 25, 2017 | 67.50 | 67.70 | 65.75 | 66.95 | 2,447,030 | -1.00(-1.47%) |
Jul 24, 2017 | 63.55 | 68.05 | 62.95 | 67.95 | 3,768,466 | +4.60(+7.26%) |
Jul 21, 2017 | 60.85 | 64.25 | 60.35 | 63.35 | 1,947,540 | +2.90(+4.80%) |
Jul 20, 2017 | 61.75 | 62.34 | 60.30 | 60.45 | 1,747,746 | -1.10(-1.79%) |
Jul 19, 2017 | 60.55 | 62.25 | 60.55 | 61.55 | 1,899,011 | +0.85(+1.40%) |
Jul 18, 2017 | 61.80 | 61.87 | 60.50 | 60.70 | 1,584,416 | -0.65(-1.06%) |
Jul 17, 2017 | 64.25 | 64.35 | 61.25 | 61.35 | 1,502,100 | -2.45(-3.84%) |
Jul 14, 2017 | 63.50 | 64.55 | 63.10 | 63.80 | 1,082,210 | -0.25(-0.39%) |
Jul 13, 2017 | 61.90 | 65.15 | 60.55 | 64.05 | 2,791,993 | +3.70(+6.13%) |
Jul 12, 2017 | 61.95 | 62.45 | 60.20 | 60.35 | 1,266,878 | -1.00(-1.63%) |
Jul 11, 2017 | 61.45 | 61.96 | 59.75 | 61.35 | 1,310,762 | -0.25(-0.41%) |
Jul 10, 2017 | 62.80 | 63.10 | 60.50 | 61.60 | 1,574,233 | +0.00(+0.00%) |
Jul 07, 2017 | 58.90 | 62.00 | 58.90 | 61.60 | 1,847,775 | +3.10(+5.30%) |
Jul 06, 2017 | 57.25 | 59.50 | 56.71 | 58.50 | 1,401,977 | +0.25(+0.43%) |
Jul 05, 2017 | 58.20 | 59.25 | 57.70 | 58.25 | 1,133,759 | +0.35(+0.60%) |
Jul 03, 2017 | 57.50 | 60.50 | 56.50 | 57.90 | 2,194,782 | +0.85(+1.49%) |
Jun 30, 2017 | 57.50 | 58.45 | 56.88 | 57.05 | 1,259,760 | -0.25(-0.44%) |
Jun 29, 2017 | 59.60 | 59.95 | 56.20 | 57.30 | 1,583,169 | -2.90(-4.82%) |
Jun 28, 2017 | 59.55 | 60.67 | 58.60 | 60.20 | 1,807,300 | +0.85(+1.43%) |
Jun 27, 2017 | 63.00 | 63.05 | 59.15 | 59.35 | 1,667,990 | -3.30(-5.27%) |
Jun 26, 2017 | 64.85 | 65.80 | 61.41 | 62.65 | 1,681,139 | -1.35(-2.11%) |
Jun 23, 2017 | 65.40 | 64.00 | 2,887,830 | +1.55(+2.48%) | ||
Jun 22, 2017 | 63.90 | 64.44 | 61.75 | 62.45 | 1,198,676 | -0.05(-0.08%) |
Jun 21, 2017 | 62.60 | 63.49 | 61.55 | 62.50 | 777,332 | +0.05(+0.08%) |
Jun 20, 2017 | 63.05 | 64.65 | 62.30 | 62.45 | 1,220,729 | -0.40(-0.64%) |
Jun 19, 2017 | 64.55 | 64.80 | 62.30 | 62.85 | 1,234,244 | -0.25(-0.40%) |
Jun 16, 2017 | 62.00 | 64.30 | 61.50 | 63.10 | 1,932,356 | +1.55(+2.52%) |
Jun 15, 2017 | 60.50 | 62.55 | 60.30 | 61.55 | 1,061,182 | -0.60(-0.97%) |
Jun 14, 2017 | 63.10 | 63.50 | 60.95 | 62.15 | 1,401,852 | -0.40(-0.64%) |
Jun 13, 2017 | 62.50 | 64.82 | 61.80 | 62.55 | 1,516,901 | +1.55(+2.54%) |
Jun 12, 2017 | 61.00 | 62.20 | 57.50 | 61.00 | 1,675,035 | +0.50(+0.83%) |
Jun 09, 2017 | 65.35 | 67.30 | 58.95 | 60.50 | 2,840,645 | -4.60(-7.07%) |
Jun 08, 2017 | 63.25 | 65.33 | 62.45 | 65.10 | 2,032,905 | +1.60(+2.52%) |
Jun 07, 2017 | 62.95 | 63.55 | 61.90 | 63.50 | 1,599,684 | +0.65(+1.03%) |
Jun 06, 2017 | 57.25 | 64.55 | 57.25 | 62.85 | 4,147,695 | +5.05(+8.74%) |
Jun 05, 2017 | 58.35 | 58.67 | 57.35 | 57.80 | 789,239 | -0.50(-0.86%) |
Jun 02, 2017 | 58.60 | 59.20 | 57.85 | 58.30 | 871,477 | -0.25(-0.43%) |