Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.93 | 52.85 | 51.86 | 52.78 | 1,626,821 | +0.84(+1.62%) |
Aug 30, 2017 | 51.79 | 52.08 | 51.65 | 51.94 | 2,014,653 | -0.03(-0.05%) |
Aug 29, 2017 | 51.26 | 52.19 | 51.18 | 51.97 | 2,412,728 | +0.50(+0.98%) |
Aug 28, 2017 | 51.23 | 51.59 | 51.05 | 51.47 | 1,877,435 | +0.34(+0.66%) |
Aug 25, 2017 | 51.04 | 51.35 | 50.69 | 51.13 | 1,998,272 | +0.17(+0.33%) |
Aug 24, 2017 | 49.45 | 51.14 | 49.45 | 50.96 | 3,401,357 | +1.31(+2.63%) |
Aug 23, 2017 | 49.80 | 49.84 | 49.39 | 49.66 | 1,283,690 | -0.44(-0.88%) |
Aug 22, 2017 | 49.16 | 50.27 | 49.04 | 50.09 | 1,768,194 | +0.84(+1.70%) |
Aug 21, 2017 | 49.18 | 49.51 | 49.02 | 49.26 | 1,430,958 | -0.06(-0.11%) |
Aug 18, 2017 | 49.58 | 49.97 | 49.28 | 49.31 | 1,686,814 | -0.30(-0.60%) |
Aug 17, 2017 | 49.87 | 50.24 | 49.59 | 49.61 | 1,778,780 | -0.29(-0.58%) |
Aug 16, 2017 | 50.38 | 50.49 | 49.20 | 49.90 | 2,323,955 | -0.26(-0.52%) |
Aug 15, 2017 | 50.51 | 50.51 | 49.65 | 50.16 | 3,075,943 | -0.49(-0.98%) |
Aug 14, 2017 | 52.04 | 52.39 | 50.42 | 50.65 | 3,081,657 | -0.97(-1.88%) |
Aug 11, 2017 | 51.86 | 51.86 | 50.85 | 51.63 | 3,822,553 | -0.16(-0.31%) |
Aug 10, 2017 | 52.13 | 52.41 | 51.54 | 51.78 | 3,773,879 | -0.68(-1.30%) |
Aug 09, 2017 | 54.83 | 54.96 | 52.11 | 52.46 | 6,487,946 | -4.83(-8.44%) |
Aug 08, 2017 | 57.85 | 58.15 | 57.04 | 57.30 | 2,190,963 | -0.87(-1.49%) |
Aug 07, 2017 | 57.51 | 58.21 | 57.34 | 58.17 | 1,701,701 | +0.70(+1.22%) |
Aug 04, 2017 | 57.27 | 57.62 | 56.75 | 57.47 | 1,552,320 | +0.22(+0.39%) |
Aug 03, 2017 | 56.93 | 57.30 | 56.63 | 57.24 | 701,981 | +0.18(+0.31%) |
Aug 02, 2017 | 57.26 | 57.35 | 56.56 | 57.06 | 1,087,813 | -0.34(-0.59%) |
Aug 01, 2017 | 57.95 | 57.95 | 56.64 | 57.40 | 2,501,439 | -0.48(-0.82%) |
Jul 31, 2017 | 58.59 | 58.59 | 57.73 | 57.88 | 1,343,888 | -0.58(-0.99%) |
Jul 28, 2017 | 58.79 | 58.92 | 58.08 | 58.45 | 1,107,222 | -0.24(-0.41%) |
Jul 27, 2017 | 58.84 | 59.00 | 58.45 | 58.70 | 1,295,630 | -0.24(-0.41%) |
Jul 26, 2017 | 58.85 | 59.05 | 58.56 | 58.94 | 1,068,921 | +0.11(+0.19%) |
Jul 25, 2017 | 58.76 | 58.87 | 58.28 | 58.83 | 1,199,671 | +0.34(+0.57%) |
Jul 24, 2017 | 58.75 | 58.81 | 58.18 | 58.49 | 2,944,426 | -0.21(-0.37%) |
Jul 21, 2017 | 58.82 | 59.18 | 58.39 | 58.71 | 3,014,723 | -0.10(-0.17%) |
Jul 20, 2017 | 60.17 | 60.22 | 58.77 | 58.81 | 2,863,545 | -1.47(-2.45%) |
Jul 19, 2017 | 60.71 | 60.74 | 60.18 | 60.28 | 1,869,704 | -0.36(-0.60%) |
Jul 18, 2017 | 60.69 | 60.82 | 60.21 | 60.65 | 971,664 | -0.06(-0.09%) |
Jul 17, 2017 | 60.55 | 61.02 | 60.37 | 60.70 | 830,125 | -0.05(-0.08%) |
Jul 14, 2017 | 60.65 | 60.87 | 60.55 | 60.75 | 984,030 | +0.21(+0.34%) |
Jul 13, 2017 | 60.23 | 60.74 | 59.82 | 60.54 | 829,063 | +0.46(+0.76%) |
Jul 12, 2017 | 60.27 | 60.75 | 60.03 | 60.09 | 1,113,436 | +0.28(+0.47%) |
Jul 11, 2017 | 60.07 | 60.63 | 59.46 | 59.81 | 1,276,005 | -0.13(-0.22%) |
Jul 10, 2017 | 60.30 | 60.37 | 59.79 | 59.94 | 1,252,230 | -0.34(-0.56%) |
Jul 07, 2017 | 60.13 | 60.54 | 59.90 | 60.27 | 1,154,269 | +0.29(+0.48%) |
Jul 06, 2017 | 60.43 | 60.71 | 59.71 | 59.99 | 2,088,423 | -0.74(-1.21%) |
Jul 05, 2017 | 60.41 | 60.90 | 59.99 | 60.72 | 1,129,428 | +0.42(+0.70%) |
Jul 03, 2017 | 60.78 | 61.06 | 60.19 | 60.30 | 509,472 | -0.20(-0.32%) |
Jun 30, 2017 | 60.55 | 60.69 | 60.13 | 60.50 | 817,698 | +0.29(+0.48%) |
Jun 29, 2017 | 60.81 | 61.06 | 59.82 | 60.21 | 1,252,119 | -0.67(-1.10%) |
Jun 28, 2017 | 60.20 | 61.11 | 59.71 | 60.88 | 1,267,693 | +0.85(+1.41%) |
Jun 27, 2017 | 59.56 | 60.57 | 59.36 | 60.03 | 1,932,724 | +0.34(+0.56%) |
Jun 26, 2017 | 59.61 | 59.78 | 58.87 | 59.70 | 912,769 | +0.21(+0.36%) |
Jun 23, 2017 | 59.17 | 59.48 | 1,491,417 | +0.01(+0.02%) | ||
Jun 22, 2017 | 59.37 | 59.71 | 59.34 | 59.48 | 885,599 | +0.06(+0.09%) |
Jun 21, 2017 | 59.06 | 59.46 | 58.97 | 59.42 | 1,028,237 | +0.39(+0.66%) |
Jun 20, 2017 | 59.53 | 59.68 | 58.87 | 59.03 | 1,013,428 | -0.59(-0.98%) |
Jun 19, 2017 | 59.64 | 59.88 | 59.47 | 59.61 | 726,505 | +0.26(+0.44%) |
Jun 16, 2017 | 58.80 | 59.38 | 58.38 | 59.35 | 1,824,996 | +0.36(+0.62%) |
Jun 15, 2017 | 59.13 | 59.28 | 58.75 | 58.99 | 1,106,930 | -0.39(-0.66%) |
Jun 14, 2017 | 59.12 | 59.53 | 58.96 | 59.38 | 965,621 | +0.42(+0.71%) |
Jun 13, 2017 | 58.42 | 58.98 | 58.23 | 58.96 | 894,768 | +0.49(+0.84%) |
Jun 12, 2017 | 58.97 | 59.53 | 58.11 | 58.47 | 2,572,778 | -0.55(-0.93%) |
Jun 09, 2017 | 59.04 | 59.30 | 58.63 | 59.02 | 1,213,431 | -0.10(-0.17%) |
Jun 08, 2017 | 59.10 | 59.28 | 58.54 | 59.12 | 1,098,286 | -0.14(-0.24%) |
Jun 07, 2017 | 58.96 | 59.63 | 58.83 | 59.26 | 783,206 | +0.05(+0.08%) |
Jun 06, 2017 | 59.51 | 59.77 | 59.13 | 59.21 | 570,031 | -0.33(-0.55%) |
Jun 05, 2017 | 60.34 | 60.41 | 59.44 | 59.54 | 686,981 | -0.51(-0.85%) |
Jun 02, 2017 | 59.87 | 60.14 | 59.64 | 60.05 | 922,389 | +0.36(+0.61%) |