Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.50 | 54.50 | 54.24 | 54.48 | 1,578 | +0.51(+0.94%) |
Sep 28, 2017 | 53.98 | 53.98 | 53.70 | 53.97 | 2,069 | +0.20(+0.38%) |
Sep 27, 2017 | 52.24 | 53.95 | 52.24 | 53.77 | 3,437 | -1.17(-2.12%) |
Sep 26, 2017 | 54.97 | 54.97 | 54.93 | 54.93 | 383 | +0.56(+1.03%) |
Sep 25, 2017 | 54.89 | 54.89 | 54.30 | 54.37 | 4,350 | -0.97(-1.75%) |
Sep 22, 2017 | 55.75 | 55.75 | 55.34 | 55.34 | 1,730 | -0.17(-0.31%) |
Sep 21, 2017 | 55.70 | 55.77 | 55.51 | 55.51 | 1,271 | -0.25(-0.45%) |
Sep 20, 2017 | 56.27 | 56.33 | 55.23 | 55.76 | 3,350 | -0.14(-0.24%) |
Sep 19, 2017 | 55.89 | 55.90 | 55.82 | 55.90 | 3,089 | +0.07(+0.13%) |
Sep 18, 2017 | 56.25 | 56.25 | 55.83 | 55.83 | 3,006 | -0.01(-0.02%) |
Sep 15, 2017 | 55.83 | 55.84 | 55.78 | 55.84 | 647 | +0.15(+0.27%) |
Sep 14, 2017 | 55.36 | 55.79 | 55.35 | 55.69 | 2,154 | +0.33(+0.60%) |
Sep 13, 2017 | 55.53 | 55.65 | 55.36 | 55.36 | 1,078 | -0.41(-0.73%) |
Sep 12, 2017 | 55.90 | 55.95 | 55.77 | 55.77 | 607 | +0.07(+0.12%) |
Sep 11, 2017 | 55.70 | 55.70 | 55.70 | 55.70 | 234 | -0.18(-0.32%) |
Sep 08, 2017 | 55.74 | 55.88 | 55.74 | 55.88 | 926 | -0.01(-0.02%) |
Sep 07, 2017 | 56.10 | 56.10 | 55.89 | 55.89 | 389 | +0.47(+0.84%) |
Sep 06, 2017 | 55.26 | 55.67 | 55.23 | 55.42 | 2,185 | -0.04(-0.07%) |
Sep 05, 2017 | 55.73 | 55.73 | 55.46 | 55.46 | 700 | -0.92(-1.63%) |
Sep 01, 2017 | 56.02 | 56.47 | 55.75 | 56.38 | 4,981 | +0.89(+1.60%) |
Aug 31, 2017 | 55.49 | 55.49 | 55.49 | 55.49 | 341 | -0.04(-0.07%) |
Aug 30, 2017 | 55.53 | 55.53 | 55.53 | 55.53 | 252 | -0.43(-0.77%) |
Aug 29, 2017 | 55.92 | 55.96 | 55.92 | 55.96 | 501 | +0.46(+0.83%) |
Aug 28, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 119 | +0.00(+0.00%) |
Aug 25, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 201 | +0.00(+0.00%) |
Aug 24, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 543 | +0.42(+0.76%) |
Aug 23, 2017 | 55.08 | 55.08 | 55.08 | 55.08 | 411 | -0.19(-0.34%) |
Aug 22, 2017 | 55.15 | 55.27 | 55.15 | 55.27 | 2,601 | +0.55(+1.01%) |
Aug 21, 2017 | 54.72 | 54.72 | 54.72 | 54.72 | 254 | -0.14(-0.26%) |
Aug 18, 2017 | 54.10 | 54.86 | 54.10 | 54.86 | 852 | +0.87(+1.61%) |
Aug 17, 2017 | 54.91 | 54.93 | 53.99 | 53.99 | 1,531 | -0.28(-0.51%) |
Aug 16, 2017 | 54.33 | 54.49 | 54.27 | 54.27 | 1,658 | +0.31(+0.57%) |
Aug 15, 2017 | 53.96 | 53.96 | 53.96 | 53.96 | 85 | +0.00(+0.00%) |
Aug 14, 2017 | 54.59 | 54.59 | 53.96 | 53.96 | 299 | +0.04(+0.07%) |
Aug 11, 2017 | 53.95 | 53.95 | 53.91 | 53.92 | 467 | +0.56(+1.04%) |
Aug 10, 2017 | 54.21 | 54.21 | 53.36 | 53.36 | 1,016 | -0.85(-1.56%) |
Aug 09, 2017 | 54.33 | 54.33 | 54.21 | 54.21 | 844 | -0.90(-1.63%) |
Aug 08, 2017 | 55.35 | 55.35 | 55.06 | 55.11 | 936 | -0.12(-0.22%) |
Aug 07, 2017 | 55.21 | 55.23 | 55.21 | 55.23 | 1,000 | +0.36(+0.66%) |
Aug 04, 2017 | 54.87 | 54.87 | 54.87 | 54.87 | 483 | +0.11(+0.21%) |
Aug 03, 2017 | 54.79 | 54.79 | 54.71 | 54.76 | 730 | -0.15(-0.28%) |
Aug 02, 2017 | 54.91 | 54.91 | 54.91 | 54.91 | 204 | +0.47(+0.86%) |
Aug 01, 2017 | 54.44 | 54.44 | 54.44 | 54.44 | 513 | +0.00(+0.00%) |
Jul 31, 2017 | 54.54 | 54.54 | 54.44 | 54.44 | 572 | -0.58(-1.05%) |
Jul 28, 2017 | 55.01 | 55.02 | 55.01 | 55.02 | 270 | +0.19(+0.35%) |
Jul 27, 2017 | 54.83 | 54.83 | 54.83 | 54.83 | 351 | -0.23(-0.42%) |
Jul 26, 2017 | 54.92 | 55.06 | 54.87 | 55.06 | 1,188 | +0.54(+0.98%) |
Jul 25, 2017 | 54.60 | 54.82 | 54.52 | 54.52 | 3,403 | -0.43(-0.77%) |
Jul 24, 2017 | 54.86 | 54.95 | 54.86 | 54.95 | 1,599 | +0.10(+0.18%) |
Jul 21, 2017 | 55.01 | 55.03 | 55.01 | 54.85 | 3,193 | +0.39(+0.72%) |
Jul 20, 2017 | 54.97 | 54.97 | 54.46 | 54.46 | 522 | -0.56(-1.02%) |
Jul 19, 2017 | 55.09 | 55.09 | 54.59 | 55.02 | 1,512 | +0.67(+1.23%) |
Jul 18, 2017 | 54.37 | 54.37 | 53.90 | 54.35 | 6,808 | +0.02(+0.03%) |
Jul 17, 2017 | 54.43 | 54.45 | 54.32 | 54.33 | 1,790 | -0.27(-0.49%) |
Jul 14, 2017 | 54.61 | 54.61 | 54.58 | 54.60 | 1,226 | +0.84(+1.56%) |
Jul 13, 2017 | 53.82 | 53.82 | 53.76 | 53.76 | 714 | +0.98(+1.85%) |
Jul 12, 2017 | 52.78 | 52.78 | 52.78 | 52.78 | 1,419 | +0.78(+1.50%) |
Jul 11, 2017 | 52.12 | 52.12 | 52.00 | 52.00 | 512 | -0.25(-0.48%) |
Jul 10, 2017 | 52.00 | 52.25 | 52.00 | 52.25 | 1,407 | -0.07(-0.13%) |
Jul 07, 2017 | 52.22 | 52.32 | 52.18 | 52.32 | 1,270 | +0.28(+0.54%) |
Jul 06, 2017 | 52.34 | 52.34 | 51.87 | 52.04 | 1,348 | -0.44(-0.84%) |
Jul 05, 2017 | 52.21 | 52.48 | 52.09 | 52.48 | 1,311 | -0.05(-0.09%) |