Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.28 | 53.30 | 53.26 | 53.26 | 161,248 | -0.02(-0.04%) |
Sep 28, 2017 | 53.28 | 53.29 | 53.26 | 53.28 | 314,800 | +0.02(+0.03%) |
Sep 27, 2017 | 53.29 | 53.29 | 53.25 | 53.27 | 184,228 | -0.03(-0.05%) |
Sep 26, 2017 | 53.29 | 53.31 | 53.28 | 53.29 | 84,290 | -0.01(-0.02%) |
Sep 25, 2017 | 53.29 | 53.31 | 53.27 | 53.30 | 95,822 | +0.04(+0.07%) |
Sep 22, 2017 | 53.27 | 53.28 | 53.26 | 53.26 | 129,578 | -0.00(-0.00%) |
Sep 21, 2017 | 53.28 | 53.28 | 53.26 | 53.27 | 90,707 | +0.01(+0.02%) |
Sep 20, 2017 | 53.28 | 53.32 | 53.25 | 53.26 | 524,430 | -0.04(-0.07%) |
Sep 19, 2017 | 53.30 | 53.32 | 53.29 | 53.30 | 91,305 | +0.00(+0.01%) |
Sep 18, 2017 | 53.31 | 53.31 | 53.29 | 53.29 | 109,966 | -0.02(-0.03%) |
Sep 15, 2017 | 53.32 | 53.35 | 53.31 | 53.31 | 117,753 | -0.01(-0.02%) |
Sep 14, 2017 | 53.32 | 53.35 | 53.31 | 53.32 | 449,003 | -0.02(-0.03%) |
Sep 13, 2017 | 53.36 | 53.36 | 53.33 | 53.34 | 124,819 | -0.01(-0.02%) |
Sep 12, 2017 | 53.37 | 53.38 | 53.34 | 53.35 | 126,806 | -0.02(-0.04%) |
Sep 11, 2017 | 53.39 | 53.39 | 53.36 | 53.37 | 124,005 | -0.04(-0.07%) |
Sep 08, 2017 | 53.43 | 53.44 | 53.39 | 53.41 | 154,044 | -0.02(-0.03%) |
Sep 07, 2017 | 53.39 | 53.44 | 53.38 | 53.42 | 76,351 | +0.04(+0.08%) |
Sep 06, 2017 | 53.41 | 53.41 | 53.37 | 53.38 | 203,019 | -0.02(-0.03%) |
Sep 05, 2017 | 53.39 | 53.41 | 53.36 | 53.40 | 193,586 | +0.06(+0.11%) |
Sep 01, 2017 | 53.37 | 53.37 | 53.33 | 53.34 | 100,984 | -0.01(-0.02%) |
Aug 31, 2017 | 53.36 | 53.37 | 53.34 | 53.35 | 181,172 | -0.01(-0.02%) |
Aug 30, 2017 | 53.35 | 53.37 | 53.34 | 53.36 | 141,827 | +0.02(+0.03%) |
Aug 29, 2017 | 53.37 | 53.37 | 53.34 | 53.34 | 169,861 | +0.01(+0.02%) |
Aug 28, 2017 | 53.31 | 53.35 | 53.31 | 53.33 | 195,375 | +0.00(+0.00%) |
Aug 25, 2017 | 53.35 | 53.35 | 53.30 | 53.33 | 222,272 | +0.03(+0.05%) |
Aug 24, 2017 | 53.33 | 53.33 | 53.30 | 53.31 | 133,984 | -0.04(-0.08%) |
Aug 23, 2017 | 53.37 | 53.37 | 53.32 | 53.35 | 112,705 | +0.03(+0.05%) |
Aug 22, 2017 | 53.34 | 53.34 | 53.30 | 53.32 | 151,314 | -0.02(-0.03%) |
Aug 21, 2017 | 53.33 | 53.34 | 53.30 | 53.34 | 223,485 | +0.01(+0.02%) |
Aug 18, 2017 | 53.35 | 53.35 | 53.31 | 53.33 | 78,026 | +0.00(+0.00%) |
Aug 17, 2017 | 53.29 | 53.33 | 53.28 | 53.33 | 205,859 | +0.04(+0.08%) |
Aug 16, 2017 | 53.29 | 53.32 | 53.28 | 53.29 | 454,077 | +0.00(+0.00%) |
Aug 15, 2017 | 53.29 | 53.29 | 53.26 | 53.29 | 149,291 | -0.01(-0.02%) |
Aug 14, 2017 | 53.32 | 53.32 | 53.30 | 53.30 | 128,479 | -0.02(-0.03%) |
Aug 11, 2017 | 53.30 | 53.34 | 53.30 | 53.32 | 155,135 | +0.03(+0.05%) |
Aug 10, 2017 | 53.31 | 53.31 | 53.27 | 53.29 | 99,110 | +0.00(+0.00%) |
Aug 09, 2017 | 53.28 | 53.31 | 53.27 | 53.29 | 382,944 | +0.04(+0.07%) |
Aug 08, 2017 | 53.27 | 53.25 | 53.25 | 53.25 | 147,513 | +0.00(+0.00%) |
Aug 07, 2017 | 53.27 | 53.27 | 53.25 | 53.25 | 140,664 | -0.01(-0.02%) |
Aug 04, 2017 | 53.25 | 53.27 | 53.24 | 53.27 | 1,112,643 | +0.00(+0.01%) |
Aug 03, 2017 | 53.26 | 53.28 | 53.24 | 53.26 | 218,390 | +0.02(+0.03%) |
Aug 02, 2017 | 53.25 | 53.26 | 53.23 | 53.25 | 946,528 | -0.02(-0.03%) |
Aug 01, 2017 | 53.25 | 53.27 | 53.24 | 53.26 | 716,778 | +0.02(+0.04%) |
Jul 31, 2017 | 53.25 | 53.26 | 53.22 | 53.24 | 126,263 | -0.02(-0.03%) |
Jul 28, 2017 | 53.24 | 53.26 | 53.23 | 53.26 | 130,268 | +0.02(+0.03%) |
Jul 27, 2017 | 53.19 | 53.25 | 53.19 | 53.24 | 437,411 | -0.01(-0.02%) |
Jul 26, 2017 | 53.21 | 53.25 | 53.19 | 53.25 | 690,882 | +0.07(+0.13%) |
Jul 25, 2017 | 53.22 | 53.22 | 53.18 | 53.18 | 492,105 | -0.04(-0.08%) |
Jul 24, 2017 | 53.23 | 53.25 | 53.21 | 53.22 | 110,753 | -0.02(-0.03%) |
Jul 21, 2017 | 53.21 | 53.25 | 53.21 | 53.24 | 220,760 | +0.02(+0.03%) |
Jul 20, 2017 | 53.23 | 53.23 | 53.21 | 53.22 | 126,601 | -0.01(-0.02%) |
Jul 19, 2017 | 53.22 | 53.23 | 53.21 | 53.23 | 113,399 | +0.02(+0.03%) |
Jul 18, 2017 | 53.21 | 53.22 | 53.20 | 53.22 | 55,403 | -0.01(-0.02%) |
Jul 17, 2017 | 53.20 | 53.22 | 53.19 | 53.22 | 136,528 | +0.03(+0.05%) |
Jul 14, 2017 | 53.21 | 53.21 | 53.18 | 53.20 | 97,851 | +0.03(+0.05%) |
Jul 13, 2017 | 53.20 | 53.20 | 53.17 | 53.17 | 112,693 | -0.02(-0.03%) |
Jul 12, 2017 | 53.20 | 53.21 | 53.17 | 53.19 | 749,225 | +0.02(+0.03%) |
Jul 11, 2017 | 53.15 | 53.18 | 53.15 | 53.17 | 82,407 | +0.03(+0.07%) |
Jul 10, 2017 | 53.15 | 53.16 | 53.13 | 53.14 | 146,573 | -0.01(-0.02%) |
Jul 07, 2017 | 53.15 | 53.15 | 53.10 | 53.15 | 72,623 | +0.03(+0.07%) |
Jul 06, 2017 | 53.12 | 53.14 | 53.09 | 53.11 | 147,773 | -0.01(-0.02%) |
Jul 05, 2017 | 53.12 | 53.14 | 53.10 | 53.12 | 233,006 | -0.01(-0.02%) |