Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.47 | 55.42 | 53.98 | 54.56 | 248,574 | +0.17(+0.31%) |
Aug 30, 2017 | 54.48 | 55.09 | 54.19 | 54.39 | 246,685 | -0.12(-0.22%) |
Aug 29, 2017 | 56.19 | 56.49 | 53.84 | 54.51 | 463,286 | -1.94(-3.44%) |
Aug 28, 2017 | 55.55 | 56.51 | 55.29 | 56.45 | 230,459 | +1.31(+2.38%) |
Aug 25, 2017 | 55.01 | 56.62 | 54.45 | 55.14 | 240,806 | +0.74(+1.36%) |
Aug 24, 2017 | 53.17 | 54.60 | 52.81 | 54.40 | 271,500 | +1.16(+2.18%) |
Aug 23, 2017 | 53.90 | 54.36 | 51.30 | 53.24 | 276,183 | -1.34(-2.46%) |
Aug 22, 2017 | 54.01 | 55.12 | 53.02 | 54.58 | 245,971 | +0.58(+1.07%) |
Aug 21, 2017 | 53.99 | 54.65 | 53.37 | 54.00 | 337,234 | -0.16(-0.30%) |
Aug 18, 2017 | 55.87 | 55.96 | 53.90 | 54.16 | 342,843 | -1.86(-3.32%) |
Aug 17, 2017 | 56.01 | 58.38 | 55.90 | 56.02 | 352,914 | +0.25(+0.45%) |
Aug 16, 2017 | 54.38 | 56.84 | 54.38 | 55.77 | 324,393 | +1.67(+3.09%) |
Aug 15, 2017 | 55.53 | 56.57 | 53.68 | 54.10 | 299,209 | -1.45(-2.61%) |
Aug 14, 2017 | 56.23 | 57.07 | 54.65 | 55.55 | 524,793 | -0.09(-0.16%) |
Aug 11, 2017 | 50.29 | 56.34 | 50.00 | 55.64 | 654,889 | +5.57(+11.12%) |
Aug 10, 2017 | 49.10 | 51.47 | 48.58 | 50.07 | 618,359 | +0.92(+1.87%) |
Aug 09, 2017 | 47.41 | 50.56 | 45.05 | 49.15 | 745,317 | +2.38(+5.09%) |
Aug 08, 2017 | 46.48 | 47.40 | 45.32 | 46.77 | 547,959 | +0.15(+0.32%) |
Aug 07, 2017 | 47.97 | 48.88 | 46.05 | 46.62 | 523,506 | -1.18(-2.47%) |
Aug 04, 2017 | 47.60 | 48.20 | 46.10 | 47.80 | 497,012 | +0.40(+0.84%) |
Aug 03, 2017 | 48.42 | 49.48 | 47.23 | 47.40 | 429,671 | -1.15(-2.37%) |
Aug 02, 2017 | 49.25 | 49.89 | 47.03 | 48.55 | 500,809 | -0.53(-1.08%) |
Aug 01, 2017 | 49.35 | 50.32 | 47.75 | 49.08 | 581,323 | -0.07(-0.14%) |
Jul 31, 2017 | 50.60 | 51.77 | 47.23 | 49.15 | 601,644 | -1.33(-2.63%) |
Jul 28, 2017 | 52.91 | 53.99 | 50.21 | 50.48 | 777,805 | -2.46(-4.65%) |
Jul 27, 2017 | 53.70 | 53.95 | 50.59 | 52.94 | 1,024,339 | -0.43(-0.81%) |
Jul 26, 2017 | 70.25 | 71.88 | 50.52 | 53.37 | 1,862,111 | -16.67(-23.80%) |
Jul 25, 2017 | 72.84 | 74.28 | 69.59 | 70.04 | 384,009 | -2.76(-3.79%) |
Jul 24, 2017 | 74.50 | 75.00 | 71.06 | 72.80 | 414,924 | -2.40(-3.19%) |
Jul 21, 2017 | 74.37 | 76.40 | 73.65 | 75.20 | 284,084 | +1.58(+2.15%) |
Jul 20, 2017 | 73.95 | 74.87 | 72.80 | 73.62 | 214,908 | +0.04(+0.05%) |
Jul 19, 2017 | 75.15 | 76.40 | 73.22 | 73.58 | 300,473 | -1.16(-1.55%) |
Jul 18, 2017 | 76.50 | 76.53 | 74.57 | 74.74 | 303,507 | -1.76(-2.30%) |
Jul 17, 2017 | 75.89 | 78.17 | 75.30 | 76.50 | 243,934 | +0.77(+1.02%) |
Jul 14, 2017 | 76.45 | 76.86 | 74.09 | 75.73 | 310,556 | -0.83(-1.08%) |
Jul 13, 2017 | 77.15 | 77.15 | 75.64 | 76.56 | 291,174 | -0.32(-0.42%) |
Jul 12, 2017 | 78.59 | 79.05 | 76.20 | 76.88 | 268,107 | -1.29(-1.65%) |
Jul 11, 2017 | 78.32 | 79.30 | 77.99 | 78.17 | 263,776 | -0.20(-0.26%) |
Jul 10, 2017 | 82.15 | 82.58 | 77.93 | 78.37 | 262,487 | -3.57(-4.36%) |
Jul 07, 2017 | 81.81 | 83.20 | 80.64 | 81.94 | 245,440 | +0.29(+0.36%) |
Jul 06, 2017 | 82.89 | 83.47 | 80.64 | 81.65 | 218,164 | -1.83(-2.19%) |
Jul 05, 2017 | 80.25 | 83.80 | 80.25 | 83.48 | 341,503 | +3.37(+4.21%) |
Jul 03, 2017 | 79.28 | 80.92 | 78.91 | 80.11 | 97,506 | +1.22(+1.55%) |
Jun 30, 2017 | 78.81 | 79.74 | 78.40 | 78.89 | 180,719 | +0.04(+0.05%) |
Jun 29, 2017 | 80.31 | 80.69 | 77.55 | 78.85 | 182,870 | -1.74(-2.16%) |
Jun 28, 2017 | 80.46 | 81.21 | 79.68 | 80.59 | 364,607 | +0.55(+0.69%) |
Jun 27, 2017 | 82.57 | 83.59 | 79.78 | 80.04 | 249,028 | -2.81(-3.39%) |
Jun 26, 2017 | 82.01 | 84.20 | 81.16 | 82.85 | 790,920 | +1.17(+1.43%) |
Jun 23, 2017 | 81.26 | 82.59 | 81.00 | 81.68 | 652,938 | +0.66(+0.81%) |
Jun 22, 2017 | 80.95 | 82.00 | 79.41 | 81.02 | 486,193 | +0.24(+0.30%) |
Jun 21, 2017 | 76.84 | 81.45 | 76.84 | 80.78 | 388,440 | +3.76(+4.88%) |
Jun 20, 2017 | 76.12 | 78.29 | 76.12 | 77.02 | 257,042 | +0.90(+1.18%) |
Jun 19, 2017 | 73.45 | 76.68 | 73.32 | 76.12 | 182,358 | +2.88(+3.93%) |
Jun 16, 2017 | 72.80 | 74.00 | 72.17 | 73.24 | 462,523 | +0.06(+0.08%) |
Jun 15, 2017 | 72.24 | 73.90 | 71.34 | 73.18 | 240,594 | +0.14(+0.19%) |
Jun 14, 2017 | 72.39 | 73.59 | 72.00 | 73.04 | 257,198 | +0.65(+0.90%) |
Jun 13, 2017 | 69.97 | 72.64 | 68.76 | 72.39 | 364,176 | +3.11(+4.49%) |
Jun 12, 2017 | 71.59 | 71.59 | 68.38 | 69.28 | 378,516 | -2.69(-3.74%) |
Jun 09, 2017 | 73.32 | 74.50 | 71.65 | 71.97 | 268,955 | -1.12(-1.53%) |
Jun 08, 2017 | 72.26 | 73.33 | 71.47 | 73.09 | 316,072 | +0.83(+1.15%) |
Jun 07, 2017 | 71.00 | 72.88 | 71.00 | 72.26 | 411,651 | +1.43(+2.02%) |
Jun 06, 2017 | 71.00 | 72.44 | 70.08 | 70.83 | 349,182 | -0.27(-0.38%) |
Jun 05, 2017 | 72.42 | 72.61 | 70.55 | 71.10 | 238,638 | -0.91(-1.26%) |
Jun 02, 2017 | 72.83 | 74.26 | 70.63 | 72.01 | 421,210 | -0.64(-0.88%) |