Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.36 | 53.37 | 53.34 | 53.35 | 181,174 | -0.01(-0.02%) |
Aug 30, 2017 | 53.35 | 53.37 | 53.34 | 53.36 | 141,829 | +0.02(+0.03%) |
Aug 29, 2017 | 53.37 | 53.37 | 53.34 | 53.34 | 169,863 | +0.01(+0.02%) |
Aug 28, 2017 | 53.31 | 53.35 | 53.31 | 53.33 | 195,377 | +0.00(+0.00%) |
Aug 25, 2017 | 53.35 | 53.35 | 53.30 | 53.33 | 222,275 | +0.03(+0.05%) |
Aug 24, 2017 | 53.33 | 53.33 | 53.30 | 53.31 | 133,985 | -0.04(-0.08%) |
Aug 23, 2017 | 53.37 | 53.37 | 53.32 | 53.35 | 112,706 | +0.03(+0.05%) |
Aug 22, 2017 | 53.34 | 53.34 | 53.30 | 53.32 | 151,316 | -0.02(-0.03%) |
Aug 21, 2017 | 53.33 | 53.34 | 53.30 | 53.34 | 223,488 | +0.01(+0.02%) |
Aug 18, 2017 | 53.35 | 53.35 | 53.31 | 53.33 | 78,027 | +0.00(+0.00%) |
Aug 17, 2017 | 53.29 | 53.33 | 53.28 | 53.33 | 205,862 | +0.04(+0.08%) |
Aug 16, 2017 | 53.29 | 53.31 | 53.28 | 53.29 | 454,083 | +0.00(+0.00%) |
Aug 15, 2017 | 53.29 | 53.29 | 53.26 | 53.29 | 149,293 | -0.01(-0.02%) |
Aug 14, 2017 | 53.31 | 53.32 | 53.30 | 53.30 | 128,481 | -0.02(-0.03%) |
Aug 11, 2017 | 53.30 | 53.34 | 53.30 | 53.31 | 155,137 | +0.03(+0.05%) |
Aug 10, 2017 | 53.31 | 53.31 | 53.27 | 53.29 | 99,111 | +0.00(+0.00%) |
Aug 09, 2017 | 53.28 | 53.31 | 53.27 | 53.29 | 382,949 | +0.04(+0.07%) |
Aug 08, 2017 | 53.27 | 53.25 | 53.24 | 53.25 | 147,515 | +0.00(+0.00%) |
Aug 07, 2017 | 53.27 | 53.27 | 53.24 | 53.25 | 140,666 | -0.01(-0.02%) |
Aug 04, 2017 | 53.24 | 53.27 | 53.24 | 53.27 | 1,112,657 | +0.00(+0.01%) |
Aug 03, 2017 | 53.26 | 53.28 | 53.24 | 53.26 | 218,393 | +0.02(+0.03%) |
Aug 02, 2017 | 53.25 | 53.26 | 53.23 | 53.24 | 946,540 | -0.02(-0.03%) |
Aug 01, 2017 | 53.25 | 53.27 | 53.24 | 53.26 | 716,787 | +0.02(+0.04%) |
Jul 31, 2017 | 53.25 | 53.26 | 53.22 | 53.24 | 126,265 | -0.02(-0.03%) |
Jul 28, 2017 | 53.24 | 53.26 | 53.23 | 53.26 | 130,269 | +0.02(+0.03%) |
Jul 27, 2017 | 53.19 | 53.25 | 53.19 | 53.24 | 437,417 | -0.01(-0.02%) |
Jul 26, 2017 | 53.21 | 53.25 | 53.19 | 53.25 | 690,891 | +0.07(+0.13%) |
Jul 25, 2017 | 53.21 | 53.22 | 53.18 | 53.18 | 492,112 | -0.04(-0.08%) |
Jul 24, 2017 | 53.23 | 53.25 | 53.21 | 53.22 | 110,754 | -0.02(-0.03%) |
Jul 21, 2017 | 53.21 | 53.25 | 53.21 | 53.24 | 220,763 | +0.02(+0.03%) |
Jul 20, 2017 | 53.23 | 53.23 | 53.21 | 53.22 | 126,603 | -0.01(-0.02%) |
Jul 19, 2017 | 53.22 | 53.23 | 53.21 | 53.23 | 113,401 | +0.02(+0.03%) |
Jul 18, 2017 | 53.21 | 53.22 | 53.20 | 53.21 | 55,404 | -0.01(-0.02%) |
Jul 17, 2017 | 53.20 | 53.22 | 53.19 | 53.22 | 136,529 | +0.03(+0.05%) |
Jul 14, 2017 | 53.21 | 53.21 | 53.18 | 53.20 | 97,852 | +0.03(+0.05%) |
Jul 13, 2017 | 53.20 | 53.20 | 53.17 | 53.17 | 112,695 | -0.02(-0.03%) |
Jul 12, 2017 | 53.20 | 53.21 | 53.17 | 53.19 | 749,235 | +0.02(+0.03%) |
Jul 11, 2017 | 53.15 | 53.18 | 53.14 | 53.17 | 82,408 | +0.04(+0.07%) |
Jul 10, 2017 | 53.14 | 53.16 | 53.13 | 53.14 | 146,575 | -0.01(-0.02%) |
Jul 07, 2017 | 53.14 | 53.14 | 53.10 | 53.14 | 72,624 | +0.04(+0.07%) |
Jul 06, 2017 | 53.12 | 53.14 | 53.09 | 53.11 | 147,775 | -0.01(-0.02%) |
Jul 05, 2017 | 53.12 | 53.14 | 53.10 | 53.12 | 233,009 | -0.01(-0.02%) |
Jul 03, 2017 | 53.16 | 53.16 | 53.09 | 53.13 | 74,585 | -0.02(-0.05%) |
Jun 30, 2017 | 53.17 | 53.17 | 53.13 | 53.15 | 672,298 | +0.00(+0.00%) |
Jun 29, 2017 | 53.14 | 53.17 | 53.12 | 53.15 | 137,714 | -0.02(-0.03%) |
Jun 28, 2017 | 53.15 | 53.18 | 53.13 | 53.17 | 294,992 | +0.03(+0.05%) |
Jun 27, 2017 | 53.16 | 53.16 | 53.13 | 53.14 | 135,700 | -0.02(-0.03%) |
Jun 26, 2017 | 53.17 | 53.18 | 53.15 | 53.16 | 89,637 | -0.02(-0.03%) |
Jun 23, 2017 | 53.17 | 53.18 | 53.15 | 53.18 | 122,595 | +0.02(+0.03%) |
Jun 22, 2017 | 53.19 | 53.19 | 53.14 | 53.16 | 244,593 | -0.02(-0.03%) |
Jun 21, 2017 | 53.15 | 53.18 | 53.12 | 53.18 | 797,888 | +0.01(+0.02%) |
Jun 20, 2017 | 53.13 | 53.17 | 53.11 | 53.17 | 253,295 | +0.05(+0.10%) |
Jun 19, 2017 | 53.14 | 53.15 | 53.11 | 53.11 | 171,525 | -0.05(-0.10%) |
Jun 16, 2017 | 53.16 | 53.19 | 53.15 | 53.17 | 66,738 | +0.03(+0.07%) |
Jun 15, 2017 | 53.14 | 53.16 | 53.12 | 53.13 | 82,409 | -0.02(-0.03%) |
Jun 14, 2017 | 53.19 | 53.20 | 53.12 | 53.15 | 89,933 | +0.03(+0.05%) |
Jun 13, 2017 | 53.12 | 53.14 | 53.11 | 53.12 | 66,782 | +0.00(+0.00%) |
Jun 12, 2017 | 53.13 | 53.15 | 53.12 | 53.12 | 147,988 | -0.03(-0.05%) |
Jun 09, 2017 | 53.12 | 53.15 | 53.11 | 53.15 | 81,143 | -0.01(-0.02%) |
Jun 08, 2017 | 53.16 | 53.17 | 53.13 | 53.16 | 155,651 | +0.01(+0.02%) |
Jun 07, 2017 | 53.18 | 53.19 | 53.15 | 53.15 | 143,916 | -0.03(-0.07%) |
Jun 06, 2017 | 53.20 | 53.21 | 53.17 | 53.18 | 204,736 | +0.03(+0.07%) |
Jun 05, 2017 | 53.18 | 53.18 | 53.15 | 53.15 | 135,286 | -0.04(-0.08%) |
Jun 02, 2017 | 53.18 | 53.20 | 53.16 | 53.19 | 169,517 | +0.03(+0.07%) |