Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.93 | 55.40 | 54.93 | 55.11 | 235,042 | -0.01(-0.02%) |
Aug 30, 2017 | 54.80 | 55.29 | 54.78 | 55.12 | 173,553 | +0.47(+0.86%) |
Aug 29, 2017 | 54.39 | 54.92 | 54.07 | 54.65 | 205,440 | -0.06(-0.11%) |
Aug 28, 2017 | 54.61 | 54.95 | 54.36 | 54.71 | 136,373 | +0.13(+0.24%) |
Aug 25, 2017 | 55.02 | 54.58 | 54.58 | 111,813 | -0.27(-0.49%) | |
Aug 24, 2017 | 55.21 | 55.25 | 54.84 | 54.85 | 153,553 | -0.31(-0.56%) |
Aug 23, 2017 | 55.68 | 55.68 | 54.94 | 55.16 | 298,642 | -0.93(-1.66%) |
Aug 22, 2017 | 55.97 | 56.25 | 55.20 | 56.09 | 250,705 | -0.01(-0.02%) |
Aug 21, 2017 | 55.39 | 56.51 | 55.36 | 56.10 | 340,990 | +0.54(+0.97%) |
Aug 18, 2017 | 55.71 | 55.84 | 55.12 | 55.56 | 166,865 | -0.27(-0.48%) |
Aug 17, 2017 | 56.00 | 56.61 | 55.70 | 55.83 | 225,792 | -0.07(-0.13%) |
Aug 16, 2017 | 55.75 | 56.20 | 55.50 | 55.90 | 272,376 | +0.25(+0.45%) |
Aug 15, 2017 | 55.01 | 55.82 | 54.92 | 55.65 | 295,664 | +0.59(+1.07%) |
Aug 14, 2017 | 54.54 | 55.21 | 54.39 | 55.06 | 206,343 | +0.78(+1.44%) |
Aug 11, 2017 | 53.86 | 54.41 | 53.15 | 54.28 | 159,582 | +0.19(+0.35%) |
Aug 10, 2017 | 54.75 | 54.75 | 53.64 | 54.09 | 155,653 | -0.87(-1.58%) |
Aug 09, 2017 | 54.40 | 55.19 | 53.18 | 54.96 | 558,937 | +0.42(+0.77%) |
Aug 08, 2017 | 52.55 | 54.93 | 52.52 | 54.54 | 850,978 | +3.63(+7.13%) |
Aug 04, 2017 | 50.99 | 51.12 | 50.78 | 50.91 | 191,328 | +0.30(+0.59%) |
Aug 03, 2017 | 51.68 | 51.68 | 50.05 | 50.61 | 129,096 | -0.82(-1.59%) |
Aug 02, 2017 | 51.57 | 51.70 | 51.26 | 51.43 | 124,837 | +0.21(+0.41%) |
Aug 01, 2017 | 50.50 | 51.24 | 50.50 | 51.22 | 81,446 | +0.77(+1.53%) |
Jul 31, 2017 | 50.48 | 50.50 | 50.14 | 50.45 | 79,530 | +0.32(+0.64%) |
Jul 28, 2017 | 50.60 | 50.60 | 49.94 | 50.13 | 174,829 | -0.57(-1.12%) |
Jul 27, 2017 | 50.97 | 51.00 | 50.52 | 50.70 | 89,176 | +0.07(+0.14%) |
Jul 26, 2017 | 50.87 | 50.90 | 50.52 | 50.63 | 126,067 | -0.11(-0.22%) |
Jul 25, 2017 | 50.70 | 50.93 | 50.50 | 50.74 | 81,130 | +0.01(+0.02%) |
Jul 24, 2017 | 50.70 | 50.80 | 50.30 | 50.73 | 68,955 | +0.02(+0.04%) |
Jul 21, 2017 | 50.80 | 50.80 | 50.50 | 50.71 | 77,535 | +0.01(+0.02%) |
Jul 20, 2017 | 50.76 | 50.05 | 50.70 | 131,376 | +0.54(+1.08%) | |
Jul 19, 2017 | 50.12 | 50.44 | 50.05 | 50.16 | 135,273 | +0.04(+0.08%) |
Jul 18, 2017 | 50.65 | 50.65 | 50.10 | 50.12 | 136,279 | -0.61(-1.20%) |
Jul 17, 2017 | 51.01 | 51.26 | 50.60 | 50.73 | 140,813 | -0.37(-0.72%) |
Jul 14, 2017 | 51.06 | 51.31 | 50.80 | 51.10 | 85,301 | -0.05(-0.10%) |
Jul 13, 2017 | 51.98 | 51.98 | 51.05 | 51.15 | 109,963 | -0.55(-1.06%) |
Jul 12, 2017 | 52.00 | 52.12 | 51.42 | 51.70 | 102,341 | -0.10(-0.19%) |
Jul 11, 2017 | 52.29 | 52.29 | 51.70 | 51.80 | 81,232 | -0.13(-0.25%) |
Jul 10, 2017 | 52.00 | 52.35 | 51.77 | 51.93 | 178,441 | -0.07(-0.13%) |
Jul 07, 2017 | 52.50 | 52.70 | 51.80 | 52.00 | 153,574 | -0.74(-1.40%) |
Jul 06, 2017 | 53.52 | 53.58 | 52.73 | 52.74 | 98,518 | -1.08(-2.01%) |
Jul 05, 2017 | 53.89 | 53.89 | 53.16 | 53.82 | 88,050 | +0.24(+0.45%) |
Jul 04, 2017 | 53.10 | 53.82 | 52.70 | 53.58 | 48,430 | +0.54(+1.02%) |
Jul 03, 2017 | 53.04 | 53.04 | 53.04 | 53.04 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 53.27 | 53.48 | 52.94 | 53.04 | 57,183 | -0.24(-0.45%) |
Jun 29, 2017 | 53.76 | 53.77 | 52.76 | 53.28 | 104,435 | -0.34(-0.63%) |
Jun 28, 2017 | 54.05 | 54.23 | 53.51 | 53.62 | 119,637 | -0.49(-0.91%) |
Jun 27, 2017 | 54.26 | 54.48 | 54.03 | 54.11 | 101,568 | -0.31(-0.57%) |
Jun 26, 2017 | 54.47 | 54.64 | 54.17 | 54.42 | 57,728 | +0.10(+0.18%) |
Jun 23, 2017 | 54.23 | 54.40 | 53.87 | 54.32 | 80,996 | +0.53(+0.99%) |
Jun 22, 2017 | 53.99 | 54.25 | 53.50 | 53.79 | 102,301 | -0.06(-0.11%) |
Jun 21, 2017 | 53.99 | 54.13 | 53.54 | 53.85 | 190,787 | +0.14(+0.26%) |
Jun 20, 2017 | 53.89 | 54.27 | 53.60 | 53.71 | 115,168 | -0.24(-0.44%) |
Jun 19, 2017 | 52.90 | 54.25 | 52.83 | 53.95 | 167,164 | +1.42(+2.70%) |
Jun 16, 2017 | 52.89 | 53.48 | 52.53 | 52.53 | 265,663 | -0.28(-0.53%) |
Jun 15, 2017 | 52.00 | 52.84 | 51.81 | 52.81 | 100,855 | +0.58(+1.11%) |
Jun 14, 2017 | 52.84 | 52.84 | 52.09 | 52.23 | 111,355 | -0.61(-1.15%) |
Jun 13, 2017 | 52.99 | 53.07 | 51.85 | 52.84 | 173,210 | -0.24(-0.45%) |
Jun 12, 2017 | 53.91 | 54.05 | 52.96 | 53.08 | 141,797 | -1.13(-2.08%) |
Jun 09, 2017 | 54.22 | 54.35 | 53.81 | 54.21 | 82,595 | -0.02(-0.04%) |
Jun 08, 2017 | 54.15 | 54.25 | 53.91 | 54.23 | 140,227 | +0.03(+0.06%) |
Jun 07, 2017 | 54.60 | 54.60 | 54.19 | 54.20 | 79,916 | -0.16(-0.29%) |
Jun 06, 2017 | 54.30 | 54.77 | 54.30 | 54.36 | 113,087 | -0.29(-0.53%) |
Jun 05, 2017 | 55.11 | 55.21 | 54.14 | 54.65 | 160,007 | -0.40(-0.73%) |
Jun 02, 2017 | 55.30 | 55.80 | 55.00 | 55.05 | 129,641 | -0.24(-0.43%) |