Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.78 | 52.78 | 52.49 | 52.61 | 1,445 | +0.12(+0.22%) |
Sep 28, 2017 | 52.31 | 52.65 | 52.31 | 52.49 | 10,012 | -0.23(-0.43%) |
Sep 27, 2017 | 52.60 | 52.72 | 52.52 | 52.72 | 1,107 | -0.19(-0.36%) |
Sep 26, 2017 | 53.03 | 53.03 | 52.71 | 52.91 | 1,690 | -0.55(-1.02%) |
Sep 25, 2017 | 53.45 | 53.56 | 53.45 | 53.45 | 833 | -0.11(-0.20%) |
Sep 22, 2017 | 53.67 | 53.79 | 53.56 | 53.56 | 2,863 | +0.39(+0.74%) |
Sep 21, 2017 | 53.33 | 53.33 | 53.11 | 53.17 | 2,038 | -1.00(-1.85%) |
Sep 20, 2017 | 54.44 | 54.50 | 53.82 | 54.17 | 3,504 | -0.21(-0.38%) |
Sep 19, 2017 | 54.36 | 54.37 | 54.20 | 54.37 | 4,464 | +0.54(+1.01%) |
Sep 18, 2017 | 54.07 | 54.07 | 53.74 | 53.83 | 3,168 | -0.18(-0.33%) |
Sep 15, 2017 | 54.04 | 54.04 | 54.01 | 54.01 | 406 | -0.15(-0.28%) |
Sep 14, 2017 | 54.07 | 54.16 | 54.07 | 54.16 | 1,217 | +0.05(+0.09%) |
Sep 13, 2017 | 54.15 | 54.15 | 54.05 | 54.11 | 2,408 | -0.71(-1.30%) |
Sep 12, 2017 | 54.61 | 54.82 | 54.61 | 54.82 | 1,914 | +0.28(+0.51%) |
Sep 11, 2017 | 54.39 | 54.56 | 54.38 | 54.54 | 4,683 | +0.31(+0.57%) |
Sep 08, 2017 | 54.39 | 54.41 | 54.21 | 54.23 | 3,886 | -0.02(-0.03%) |
Sep 07, 2017 | 54.16 | 54.25 | 54.16 | 54.25 | 1,001 | +0.15(+0.28%) |
Sep 06, 2017 | 53.83 | 54.10 | 53.83 | 54.10 | 5,144 | +0.48(+0.90%) |
Sep 05, 2017 | 53.68 | 53.68 | 53.54 | 53.61 | 1,682 | -0.68(-1.25%) |
Sep 01, 2017 | 54.32 | 54.03 | 54.29 | 1,444 | +0.26(+0.48%) | |
Aug 31, 2017 | 54.03 | 54.03 | 54.03 | 54.03 | 354 | +0.56(+1.04%) |
Aug 30, 2017 | 53.61 | 53.61 | 53.48 | 53.48 | 383 | -0.37(-0.69%) |
Aug 29, 2017 | 53.97 | 53.97 | 53.81 | 53.85 | 1,141 | -0.37(-0.69%) |
Aug 25, 2017 | 54.23 | 99 | +0.40(+0.74%) | |||
Aug 24, 2017 | 53.93 | 53.93 | 53.79 | 53.83 | 1,603 | +0.07(+0.14%) |
Aug 23, 2017 | 53.65 | 53.79 | 53.62 | 53.75 | 4,536 | -0.40(-0.75%) |
Aug 22, 2017 | 54.25 | 54.25 | 54.16 | 54.16 | 1,101 | +0.34(+0.63%) |
Aug 21, 2017 | 54.05 | 54.05 | 53.82 | 53.82 | 1,744 | -0.42(-0.77%) |
Aug 18, 2017 | 54.07 | 54.33 | 53.91 | 54.24 | 3,360 | +0.30(+0.55%) |
Aug 17, 2017 | 54.36 | 54.41 | 53.94 | 53.94 | 6,003 | -0.55(-1.00%) |
Aug 16, 2017 | 53.89 | 54.49 | 53.89 | 54.49 | 3,678 | +1.21(+2.27%) |
Aug 15, 2017 | 53.44 | 53.44 | 53.28 | 53.28 | 1,028 | -0.33(-0.62%) |
Aug 14, 2017 | 53.69 | 53.69 | 53.61 | 53.61 | 1,704 | +0.25(+0.47%) |
Aug 11, 2017 | 53.29 | 53.36 | 53.29 | 53.36 | 986 | -0.35(-0.65%) |
Aug 10, 2017 | 53.84 | 53.84 | 53.65 | 53.71 | 1,219 | -0.30(-0.56%) |
Aug 09, 2017 | 53.84 | 54.01 | 53.84 | 54.01 | 842 | -0.38(-0.70%) |
Aug 08, 2017 | 54.39 | 54.39 | 54.39 | 54.39 | 628 | +0.05(+0.09%) |
Aug 04, 2017 | 54.34 | 243 | +0.27(+0.50%) | |||
Aug 03, 2017 | 54.23 | 54.29 | 54.07 | 54.07 | 1,694 | -0.28(-0.52%) |
Aug 02, 2017 | 54.43 | 54.44 | 54.36 | 54.36 | 579 | -0.34(-0.63%) |
Aug 01, 2017 | 54.66 | 54.70 | 54.66 | 54.70 | 744 | +0.45(+0.83%) |
Jul 31, 2017 | 54.18 | 54.25 | 54.18 | 54.25 | 669 | +0.32(+0.59%) |
Jul 28, 2017 | 54.06 | 54.06 | 53.93 | 53.93 | 812 | -0.38(-0.71%) |
Jul 27, 2017 | 54.91 | 54.91 | 54.18 | 54.32 | 2,434 | +0.03(+0.05%) |
Jul 26, 2017 | 54.28 | 54.29 | 54.28 | 54.29 | 329 | +0.24(+0.45%) |
Jul 25, 2017 | 53.89 | 54.21 | 53.89 | 54.04 | 9,827 | +0.59(+1.10%) |
Jul 24, 2017 | 53.47 | 53.47 | 53.45 | 53.45 | 1,619 | +0.01(+0.03%) |
Jul 21, 2017 | 53.51 | 53.59 | 53.44 | 53.44 | 3,898 | -0.75(-1.39%) |
Jul 20, 2017 | 54.03 | 54.23 | 54.03 | 54.19 | 1,722 | -0.10(-0.19%) |
Jul 19, 2017 | 53.87 | 54.30 | 53.87 | 54.30 | 1,841 | +0.60(+1.13%) |
Jul 18, 2017 | 53.54 | 53.69 | 53.50 | 53.69 | 5,896 | +0.14(+0.27%) |
Jul 17, 2017 | 53.68 | 53.74 | 53.53 | 53.55 | 9,454 | -0.18(-0.33%) |
Jul 14, 2017 | 53.31 | 53.78 | 53.31 | 53.73 | 11,379 | +0.88(+1.66%) |
Jul 13, 2017 | 52.68 | 52.92 | 52.68 | 52.85 | 9,767 | +0.61(+1.16%) |
Jul 12, 2017 | 52.19 | 52.24 | 52.19 | 52.24 | 3,417 | +0.23(+0.45%) |
Jul 11, 2017 | 51.63 | 52.01 | 51.63 | 52.01 | 1,071 | +0.22(+0.43%) |
Jul 10, 2017 | 51.55 | 51.78 | 51.55 | 51.78 | 622 | +0.14(+0.28%) |
Jul 07, 2017 | 51.50 | 51.64 | 51.48 | 51.64 | 7,317 | +0.01(+0.02%) |
Jul 06, 2017 | 51.77 | 51.79 | 51.62 | 51.62 | 4,688 | -0.57(-1.09%) |
Jul 05, 2017 | 52.07 | 52.21 | 51.93 | 52.19 | 11,171 | +0.48(+0.93%) |