Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.64 | 47.03 | 44.75 | 46.79 | 1,329,035 | +1.29(+2.84%) |
Aug 30, 2017 | 45.19 | 46.23 | 45.00 | 45.50 | 631,392 | +0.29(+0.64%) |
Aug 29, 2017 | 44.56 | 45.48 | 44.00 | 45.21 | 773,274 | +0.05(+0.11%) |
Aug 28, 2017 | 45.57 | 46.18 | 44.76 | 45.16 | 634,830 | -0.27(-0.59%) |
Aug 25, 2017 | 45.31 | 46.19 | 44.96 | 45.43 | 830,764 | +0.07(+0.15%) |
Aug 24, 2017 | 47.82 | 49.69 | 45.03 | 45.36 | 1,500,267 | -1.38(-2.95%) |
Aug 23, 2017 | 48.05 | 48.05 | 46.19 | 46.74 | 1,386,685 | -1.59(-3.29%) |
Aug 22, 2017 | 48.35 | 50.08 | 47.86 | 48.33 | 665,835 | +0.08(+0.17%) |
Aug 21, 2017 | 49.90 | 49.90 | 46.70 | 48.25 | 1,302,083 | -1.66(-3.33%) |
Aug 18, 2017 | 49.33 | 50.75 | 49.02 | 49.91 | 1,872,571 | +0.26(+0.52%) |
Aug 17, 2017 | 50.87 | 52.16 | 49.47 | 49.65 | 1,134,669 | -1.35(-2.65%) |
Aug 16, 2017 | 52.62 | 52.87 | 50.88 | 51.00 | 1,072,788 | -1.18(-2.26%) |
Aug 15, 2017 | 56.13 | 56.35 | 52.12 | 52.18 | 1,928,468 | -4.74(-8.33%) |
Aug 14, 2017 | 56.00 | 57.28 | 55.88 | 56.92 | 828,412 | +0.92(+1.64%) |
Aug 11, 2017 | 55.75 | 57.37 | 55.22 | 56.00 | 825,013 | -0.05(-0.09%) |
Aug 10, 2017 | 56.94 | 57.42 | 54.98 | 56.05 | 984,646 | -1.28(-2.23%) |
Aug 09, 2017 | 56.19 | 57.79 | 56.09 | 57.33 | 774,370 | -0.01(-0.02%) |
Aug 08, 2017 | 58.75 | 59.04 | 55.46 | 57.34 | 976,325 | -1.26(-2.15%) |
Aug 07, 2017 | 57.18 | 59.61 | 56.71 | 58.60 | 1,642,999 | +1.68(+2.95%) |
Aug 04, 2017 | 59.00 | 59.56 | 56.92 | 56.92 | 3,071,657 | -2.08(-3.53%) |
Aug 03, 2017 | 60.00 | 60.43 | 58.51 | 59.00 | 1,368,236 | -1.69(-2.78%) |
Aug 02, 2017 | 62.65 | 63.09 | 60.44 | 60.69 | 1,098,984 | -2.42(-3.83%) |
Aug 01, 2017 | 65.13 | 65.95 | 62.80 | 63.11 | 1,765,935 | -2.02(-3.10%) |
Jul 31, 2017 | 69.80 | 70.00 | 65.09 | 65.13 | 2,206,375 | -4.74(-6.78%) |
Jul 28, 2017 | 71.64 | 72.75 | 69.00 | 69.87 | 1,003,288 | -1.63(-2.28%) |
Jul 27, 2017 | 70.81 | 73.42 | 70.01 | 71.50 | 981,156 | +0.51(+0.72%) |
Jul 26, 2017 | 73.01 | 73.68 | 69.97 | 70.99 | 1,091,645 | -1.71(-2.35%) |
Jul 25, 2017 | 75.14 | 76.00 | 72.42 | 72.70 | 1,164,784 | -2.54(-3.38%) |
Jul 24, 2017 | 72.73 | 75.62 | 72.48 | 75.24 | 876,123 | +1.15(+1.55%) |
Jul 21, 2017 | 75.62 | 77.14 | 72.50 | 74.09 | 1,832,798 | -2.63(-3.43%) |
Jul 20, 2017 | 78.00 | 79.91 | 76.64 | 76.72 | 1,535,893 | -0.68(-0.88%) |
Jul 19, 2017 | 75.40 | 77.55 | 73.07 | 77.40 | 2,152,285 | +2.38(+3.17%) |
Jul 18, 2017 | 69.41 | 75.40 | 69.10 | 75.02 | 3,885,122 | +6.72(+9.84%) |
Jul 17, 2017 | 64.80 | 69.15 | 64.70 | 68.30 | 2,333,088 | +2.30(+3.48%) |
Jul 14, 2017 | 67.50 | 67.59 | 64.61 | 66.00 | 2,970,337 | -4.39(-6.24%) |
Jul 13, 2017 | 68.43 | 71.40 | 67.62 | 70.39 | 2,906,764 | +3.15(+4.68%) |
Jul 12, 2017 | 61.28 | 67.89 | 61.26 | 67.24 | 3,292,500 | +5.31(+8.57%) |
Jul 11, 2017 | 61.25 | 63.03 | 59.78 | 61.93 | 3,233,435 | +1.30(+2.14%) |
Jul 10, 2017 | 62.47 | 63.82 | 59.12 | 60.63 | 4,031,625 | -2.00(-3.19%) |
Jul 07, 2017 | 67.70 | 67.75 | 61.83 | 62.63 | 4,872,220 | -5.05(-7.46%) |
Jul 06, 2017 | 66.23 | 69.26 | 66.00 | 67.68 | 2,701,837 | +0.31(+0.46%) |
Jul 05, 2017 | 65.05 | 68.11 | 64.65 | 67.37 | 2,284,945 | +2.31(+3.55%) |
Jul 03, 2017 | 65.19 | 65.48 | 64.15 | 65.06 | 647,339 | +0.54(+0.84%) |
Jun 30, 2017 | 63.55 | 65.46 | 63.26 | 64.52 | 1,293,678 | -0.13(-0.20%) |
Jun 29, 2017 | 64.75 | 66.24 | 62.83 | 64.65 | 1,837,334 | -0.65(-1.00%) |
Jun 28, 2017 | 64.94 | 67.69 | 63.99 | 65.30 | 2,998,572 | +1.50(+2.35%) |
Jun 27, 2017 | 61.26 | 65.39 | 61.24 | 63.80 | 4,771,040 | +2.58(+4.21%) |
Jun 26, 2017 | 59.71 | 61.80 | 58.65 | 61.22 | 2,775,973 | +1.77(+2.98%) |
Jun 23, 2017 | 58.29 | 60.86 | 57.75 | 59.45 | 3,118,898 | +2.80(+4.94%) |
Jun 22, 2017 | 54.30 | 59.43 | 54.12 | 56.65 | 3,300,576 | +2.54(+4.69%) |
Jun 21, 2017 | 53.73 | 56.50 | 53.61 | 54.11 | 3,533,424 | +1.13(+2.13%) |
Jun 20, 2017 | 53.67 | 53.71 | 52.56 | 52.98 | 2,299,375 | -0.49(-0.92%) |
Jun 19, 2017 | 52.13 | 54.40 | 51.80 | 53.47 | 2,725,965 | +1.02(+1.94%) |
Jun 16, 2017 | 51.95 | 52.82 | 51.28 | 52.45 | 3,050,787 | -0.11(-0.21%) |
Jun 15, 2017 | 52.99 | 54.67 | 52.44 | 52.56 | 2,190,785 | -0.63(-1.18%) |
Jun 14, 2017 | 52.55 | 53.77 | 52.10 | 53.19 | 2,011,432 | +0.98(+1.88%) |
Jun 13, 2017 | 51.50 | 52.58 | 51.49 | 52.21 | 1,674,894 | +0.70(+1.36%) |
Jun 12, 2017 | 50.53 | 51.91 | 49.60 | 51.51 | 2,435,264 | +0.77(+1.52%) |
Jun 09, 2017 | 49.53 | 51.16 | 49.34 | 50.74 | 1,894,386 | +1.25(+2.53%) |
Jun 08, 2017 | 47.50 | 50.99 | 47.38 | 49.49 | 3,992,121 | +2.49(+5.30%) |
Jun 07, 2017 | 45.73 | 47.26 | 45.69 | 47.00 | 3,108,818 | +1.50(+3.30%) |
Jun 06, 2017 | 45.55 | 47.15 | 45.00 | 45.50 | 4,584,859 | -0.32(-0.70%) |
Jun 05, 2017 | 42.38 | 46.19 | 42.20 | 45.82 | 6,550,352 | +3.28(+7.71%) |
Jun 02, 2017 | 44.20 | 45.16 | 41.52 | 42.54 | 18,527,838 | -14.71(-25.69%) |