Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.80 | 52.88 | 52.71 | 52.79 | 618,936 | +0.10(+0.19%) |
Oct 30, 2017 | 52.89 | 52.63 | 52.70 | 748,175 | -0.20(-0.37%) | |
Oct 27, 2017 | 52.66 | 52.95 | 52.58 | 52.89 | 606,662 | +0.39(+0.75%) |
Oct 26, 2017 | 52.56 | 52.64 | 52.46 | 52.50 | 597,344 | +0.08(+0.15%) |
Oct 25, 2017 | 52.63 | 52.63 | 52.12 | 52.42 | 674,039 | -0.26(-0.49%) |
Oct 24, 2017 | 52.71 | 52.73 | 52.60 | 52.68 | 661,667 | +0.08(+0.15%) |
Oct 23, 2017 | 52.89 | 52.89 | 52.56 | 52.60 | 481,128 | -0.22(-0.41%) |
Oct 20, 2017 | 52.75 | 52.81 | 52.66 | 52.81 | 834,320 | +0.28(+0.53%) |
Oct 19, 2017 | 52.38 | 52.53 | 52.21 | 52.53 | 665,972 | +0.01(+0.02%) |
Oct 18, 2017 | 52.56 | 52.59 | 52.48 | 52.53 | 544,117 | +0.05(+0.10%) |
Oct 17, 2017 | 52.45 | 52.48 | 52.37 | 52.47 | 560,882 | +0.01(+0.02%) |
Oct 16, 2017 | 52.48 | 52.52 | 52.36 | 52.46 | 426,316 | +0.11(+0.21%) |
Oct 13, 2017 | 52.45 | 52.48 | 52.35 | 52.36 | 589,412 | +0.00(+0.00%) |
Oct 12, 2017 | 52.33 | 52.44 | 52.29 | 52.36 | 1,908,972 | -0.04(-0.07%) |
Oct 11, 2017 | 52.36 | 52.42 | 52.29 | 52.39 | 693,278 | +0.04(+0.07%) |
Oct 10, 2017 | 52.38 | 52.46 | 52.23 | 52.36 | 539,215 | +0.13(+0.24%) |
Oct 09, 2017 | 52.39 | 52.39 | 52.17 | 52.23 | 508,276 | -0.11(-0.21%) |
Oct 06, 2017 | 52.31 | 52.34 | 52.22 | 52.34 | 592,800 | -0.05(-0.10%) |
Oct 05, 2017 | 52.19 | 52.39 | 52.15 | 52.39 | 447,224 | +0.30(+0.57%) |
Oct 04, 2017 | 52.02 | 52.17 | 51.98 | 52.10 | 836,068 | +0.03(+0.05%) |
Oct 03, 2017 | 52.00 | 52.07 | 51.91 | 52.07 | 784,991 | +0.11(+0.21%) |
Oct 02, 2017 | 51.75 | 51.96 | 51.67 | 51.96 | 1,438,205 | +0.32(+0.62%) |
Sep 29, 2017 | 51.51 | 51.68 | 51.48 | 51.64 | 1,033,398 | +0.14(+0.28%) |
Sep 28, 2017 | 51.40 | 51.52 | 51.33 | 51.50 | 1,090,756 | +0.06(+0.12%) |
Sep 27, 2017 | 51.35 | 51.52 | 51.15 | 51.43 | 541,108 | +0.27(+0.53%) |
Sep 26, 2017 | 51.24 | 51.28 | 51.11 | 51.16 | 862,501 | +0.01(+0.03%) |
Sep 25, 2017 | 51.17 | 51.25 | 50.94 | 51.15 | 1,949,401 | -0.06(-0.12%) |
Sep 22, 2017 | 51.11 | 51.24 | 51.11 | 51.21 | 4,689,760 | +0.03(+0.05%) |
Sep 21, 2017 | 51.27 | 51.29 | 51.14 | 51.18 | 636,068 | -0.13(-0.26%) |
Sep 20, 2017 | 51.29 | 51.32 | 51.09 | 51.32 | 393,865 | +0.06(+0.12%) |
Sep 19, 2017 | 51.27 | 51.30 | 51.19 | 51.26 | 484,462 | +0.03(+0.05%) |
Sep 18, 2017 | 51.18 | 51.28 | 51.10 | 51.23 | 451,303 | +0.17(+0.33%) |
Sep 15, 2017 | 50.98 | 51.09 | 50.94 | 51.06 | 525,265 | +0.10(+0.19%) |
Sep 14, 2017 | 50.91 | 51.02 | 50.87 | 50.96 | 414,486 | -0.06(-0.12%) |
Sep 13, 2017 | 50.91 | 51.02 | 50.91 | 51.02 | 371,496 | +0.04(+0.09%) |
Sep 12, 2017 | 50.85 | 50.98 | 50.83 | 50.98 | 539,048 | +0.21(+0.40%) |
Sep 11, 2017 | 50.55 | 50.78 | 50.48 | 50.77 | 616,391 | +0.56(+1.12%) |
Sep 08, 2017 | 50.21 | 50.32 | 50.16 | 50.21 | 3,852,580 | -0.04(-0.09%) |
Sep 07, 2017 | 50.38 | 50.39 | 50.19 | 50.26 | 502,319 | -0.06(-0.12%) |
Sep 06, 2017 | 50.31 | 50.40 | 50.18 | 50.32 | 1,169,240 | +0.15(+0.30%) |
Sep 05, 2017 | 50.43 | 50.51 | 49.93 | 50.17 | 675,494 | -0.40(-0.79%) |
Sep 01, 2017 | 50.53 | 50.61 | 50.49 | 50.57 | 425,015 | +0.14(+0.28%) |
Aug 31, 2017 | 50.24 | 50.49 | 50.21 | 50.43 | 438,817 | +0.35(+0.69%) |
Aug 30, 2017 | 49.86 | 50.14 | 49.78 | 50.08 | 438,678 | +0.22(+0.45%) |
Aug 29, 2017 | 49.50 | 49.90 | 49.47 | 49.86 | 488,720 | +0.07(+0.14%) |
Aug 28, 2017 | 49.92 | 49.92 | 49.69 | 49.78 | 351,755 | -0.01(-0.02%) |
Aug 25, 2017 | 49.85 | 49.98 | 49.75 | 49.79 | 508,675 | +0.14(+0.29%) |
Aug 24, 2017 | 49.86 | 49.88 | 49.63 | 49.65 | 1,034,311 | -0.08(-0.16%) |
Aug 23, 2017 | 49.70 | 49.84 | 49.62 | 49.73 | 685,216 | -0.17(-0.34%) |
Aug 22, 2017 | 49.53 | 49.93 | 49.53 | 49.90 | 644,846 | +0.54(+1.08%) |
Aug 21, 2017 | 49.37 | 49.43 | 49.17 | 49.37 | 762,035 | +0.00(+0.00%) |
Aug 18, 2017 | 49.38 | 49.62 | 49.23 | 49.37 | 720,571 | -0.08(-0.16%) |
Aug 17, 2017 | 50.10 | 50.17 | 49.42 | 49.45 | 752,072 | -0.75(-1.49%) |
Aug 16, 2017 | 50.26 | 50.37 | 50.13 | 50.19 | 1,151,298 | +0.06(+0.12%) |
Aug 15, 2017 | 50.31 | 50.31 | 50.08 | 50.13 | 763,357 | -0.02(-0.04%) |
Aug 14, 2017 | 49.98 | 50.24 | 49.98 | 50.15 | 874,664 | +0.48(+0.97%) |
Aug 11, 2017 | 49.62 | 49.81 | 49.57 | 49.67 | 860,264 | +0.08(+0.16%) |
Aug 10, 2017 | 50.11 | 50.15 | 49.57 | 49.59 | 979,666 | -0.71(-1.42%) |
Aug 09, 2017 | 50.19 | 50.33 | 50.13 | 50.30 | 575,353 | -0.10(-0.19%) |
Aug 08, 2017 | 50.46 | 50.74 | 50.30 | 50.40 | 513,234 | -0.12(-0.23%) |
Aug 07, 2017 | 50.44 | 50.52 | 50.39 | 50.52 | 391,716 | +0.10(+0.19%) |
Aug 04, 2017 | 50.43 | 50.46 | 50.33 | 50.42 | 400,960 | +0.09(+0.18%) |
Aug 03, 2017 | 50.42 | 50.42 | 50.26 | 50.33 | 1,787,487 | -0.11(-0.21%) |
Aug 02, 2017 | 50.52 | 50.56 | 50.20 | 50.44 | 413,574 | -0.01(-0.02%) |