Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.59 | 51.65 | 51.59 | 51.65 | 1,633 | +0.01(+0.02%) |
Oct 30, 2017 | 51.53 | 51.65 | 51.53 | 51.64 | 3,290 | +0.03(+0.06%) |
Oct 27, 2017 | 51.54 | 51.61 | 51.54 | 51.61 | 382 | +0.16(+0.31%) |
Oct 26, 2017 | 51.41 | 51.51 | 51.41 | 51.45 | 470 | -0.18(-0.35%) |
Oct 25, 2017 | 51.63 | 51.63 | 51.63 | 51.63 | 90 | -0.11(-0.21%) |
Oct 24, 2017 | 51.76 | 51.76 | 51.74 | 51.74 | 1,820 | -0.04(-0.08%) |
Oct 23, 2017 | 51.80 | 51.80 | 51.72 | 51.78 | 4,353 | +0.06(+0.12%) |
Oct 20, 2017 | 51.72 | 51.72 | 51.72 | 51.72 | 63 | +0.01(+0.02%) |
Oct 19, 2017 | 51.71 | 51.71 | 51.71 | 51.71 | 54 | +0.00(+0.00%) |
Oct 18, 2017 | 51.73 | 51.73 | 51.70 | 51.71 | 895 | +0.02(+0.04%) |
Oct 17, 2017 | 51.68 | 51.69 | 51.61 | 51.69 | 2,156 | +0.00(+0.01%) |
Oct 16, 2017 | 51.69 | 51.69 | 51.69 | 51.69 | 365 | -0.07(-0.14%) |
Oct 13, 2017 | 51.75 | 51.77 | 51.71 | 51.76 | 3,811 | +0.09(+0.16%) |
Oct 12, 2017 | 51.67 | 51.67 | 51.67 | 51.67 | 43 | +0.11(+0.21%) |
Oct 11, 2017 | 51.55 | 51.56 | 51.55 | 51.56 | 492 | -0.08(-0.15%) |
Oct 10, 2017 | 52.63 | 52.67 | 51.64 | 51.64 | 9,300 | -0.03(-0.06%) |
Oct 09, 2017 | 51.67 | 51.67 | 51.67 | 51.67 | 228 | +0.06(+0.12%) |
Oct 06, 2017 | 51.56 | 51.61 | 51.46 | 51.61 | 2,122 | -0.05(-0.09%) |
Oct 05, 2017 | 51.65 | 51.66 | 51.65 | 51.66 | 703 | -0.00(-0.00%) |
Oct 04, 2017 | 51.66 | 51.66 | 51.66 | 51.66 | 131 | +0.01(+0.02%) |
Oct 03, 2017 | 51.58 | 51.65 | 51.52 | 51.65 | 3,798 | +0.13(+0.25%) |
Oct 02, 2017 | 51.61 | 51.65 | 51.52 | 51.52 | 15,173 | -0.08(-0.16%) |
Sep 29, 2017 | 51.60 | 51.60 | 51.60 | 51.60 | 2,386 | +0.05(+0.10%) |
Sep 28, 2017 | 51.51 | 51.55 | 51.51 | 51.55 | 880 | +0.08(+0.15%) |
Sep 27, 2017 | 51.44 | 51.51 | 51.44 | 51.47 | 27,916 | -0.02(-0.04%) |
Sep 26, 2017 | 51.48 | 51.51 | 51.48 | 51.49 | 16,100 | -0.04(-0.08%) |
Sep 25, 2017 | 51.53 | 51.55 | 51.53 | 51.53 | 1,619 | -0.06(-0.12%) |
Sep 22, 2017 | 51.54 | 51.59 | 51.54 | 51.59 | 569 | +0.09(+0.17%) |
Sep 21, 2017 | 51.51 | 51.51 | 51.50 | 51.50 | 37,515 | +0.07(+0.14%) |
Sep 20, 2017 | 51.59 | 51.59 | 51.43 | 51.43 | 28,155 | -0.01(-0.02%) |
Sep 19, 2017 | 51.44 | 51.44 | 51.44 | 51.44 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 51.43 | 51.44 | 51.43 | 51.44 | 486 | -0.10(-0.19%) |
Sep 15, 2017 | 51.54 | 51.54 | 51.54 | 51.54 | 1,580 | +0.11(+0.21%) |
Sep 14, 2017 | 51.37 | 51.44 | 51.37 | 51.43 | 2,902 | +0.03(+0.06%) |
Sep 13, 2017 | 51.35 | 51.41 | 51.35 | 51.40 | 1,220 | +0.08(+0.16%) |
Sep 12, 2017 | 51.32 | 51.32 | 51.32 | 51.32 | 194 | -0.15(-0.29%) |
Sep 11, 2017 | 51.48 | 51.49 | 51.47 | 51.47 | 2,289 | +0.02(+0.04%) |
Sep 08, 2017 | 51.49 | 51.49 | 51.45 | 51.45 | 1,489 | -0.09(-0.18%) |
Sep 07, 2017 | 51.57 | 51.57 | 51.53 | 51.54 | 540 | +0.11(+0.22%) |
Sep 06, 2017 | 51.42 | 51.43 | 51.42 | 51.43 | 14,750 | +0.08(+0.16%) |
Sep 05, 2017 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 51.36 | 51.36 | 51.35 | 4,575 | -0.01(-0.02%) | |
Aug 31, 2017 | 51.37 | 51.39 | 51.36 | 51.36 | 783 | +0.15(+0.30%) |
Aug 30, 2017 | 51.22 | 51.24 | 51.20 | 51.21 | 3,222 | -0.10(-0.19%) |
Aug 29, 2017 | 51.31 | 51.31 | 51.31 | 51.31 | 504 | -0.03(-0.06%) |
Aug 28, 2017 | 51.34 | 51.34 | 51.34 | 51.34 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 51.30 | 51.34 | 51.30 | 51.34 | 2,622 | +0.17(+0.33%) |
Aug 24, 2017 | 51.21 | 51.21 | 51.15 | 51.17 | 1,080 | -0.04(-0.08%) |
Aug 23, 2017 | 51.17 | 51.21 | 51.15 | 51.21 | 676 | -0.00(-0.00%) |
Aug 22, 2017 | 51.20 | 51.21 | 51.20 | 51.21 | 600 | +0.01(+0.02%) |
Aug 21, 2017 | 51.20 | 51.20 | 51.20 | 51.20 | 592 | -0.03(-0.06%) |
Aug 18, 2017 | 51.22 | 51.24 | 51.16 | 51.23 | 4,243 | -0.02(-0.04%) |
Aug 17, 2017 | 51.26 | 51.27 | 51.25 | 51.25 | 1,405 | +0.03(+0.06%) |
Aug 16, 2017 | 51.20 | 51.23 | 51.15 | 51.22 | 3,016 | +0.13(+0.25%) |
Aug 15, 2017 | 51.09 | 51.09 | 51.09 | 51.09 | 5 | +0.00(+0.00%) |
Aug 14, 2017 | 51.11 | 51.11 | 51.01 | 51.09 | 4,070 | -0.06(-0.12%) |
Aug 11, 2017 | 51.12 | 51.15 | 51.04 | 51.15 | 6,161 | +0.03(+0.07%) |
Aug 10, 2017 | 51.19 | 51.19 | 51.10 | 51.12 | 8,844 | -0.20(-0.38%) |
Aug 09, 2017 | 51.26 | 51.32 | 51.26 | 51.31 | 6,878 | +0.04(+0.09%) |
Aug 08, 2017 | 51.37 | 51.37 | 51.27 | 51.27 | 4,649 | -0.13(-0.26%) |
Aug 07, 2017 | 51.38 | 51.40 | 51.36 | 51.40 | 3,948 | +0.09(+0.18%) |
Aug 04, 2017 | 51.33 | 51.33 | 51.27 | 51.31 | 8,410 | -0.07(-0.14%) |
Aug 03, 2017 | 51.36 | 51.38 | 51.35 | 51.38 | 432 | +0.02(+0.04%) |
Aug 02, 2017 | 51.93 | 51.93 | 51.34 | 51.36 | 3,951 | +0.03(+0.06%) |