Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.38 | 51.43 | 51.25 | 51.42 | 41,979 | +0.26(+0.51%) |
Sep 28, 2017 | 51.20 | 51.25 | 51.16 | 51.16 | 3,661 | -0.03(-0.06%) |
Sep 27, 2017 | 51.15 | 51.22 | 51.04 | 51.19 | 9,853 | -0.02(-0.04%) |
Sep 26, 2017 | 51.33 | 51.35 | 51.21 | 51.21 | 8,161 | -0.12(-0.23%) |
Sep 25, 2017 | 51.34 | 51.35 | 51.22 | 51.33 | 10,143 | -0.05(-0.10%) |
Sep 22, 2017 | 51.33 | 51.40 | 51.27 | 51.38 | 21,833 | +0.02(+0.04%) |
Sep 21, 2017 | 51.35 | 51.39 | 51.29 | 51.36 | 12,338 | +0.23(+0.45%) |
Sep 20, 2017 | 51.46 | 51.46 | 51.09 | 51.13 | 28,839 | -0.28(-0.54%) |
Sep 19, 2017 | 51.42 | 51.42 | 51.33 | 51.41 | 20,784 | +0.12(+0.24%) |
Sep 18, 2017 | 51.27 | 51.37 | 51.21 | 51.29 | 7,381 | +0.02(+0.03%) |
Sep 15, 2017 | 51.28 | 51.32 | 51.24 | 51.27 | 7,850 | +0.05(+0.10%) |
Sep 14, 2017 | 51.11 | 51.25 | 51.11 | 51.22 | 9,973 | -0.06(-0.12%) |
Sep 13, 2017 | 51.24 | 51.29 | 51.10 | 51.28 | 34,345 | -0.06(-0.12%) |
Sep 12, 2017 | 51.25 | 51.42 | 51.21 | 51.34 | 16,370 | +0.04(+0.08%) |
Sep 11, 2017 | 51.26 | 51.30 | 51.20 | 51.30 | 11,265 | +0.02(+0.04%) |
Sep 08, 2017 | 51.33 | 51.33 | 51.19 | 51.28 | 21,498 | -0.06(-0.12%) |
Sep 07, 2017 | 51.38 | 51.38 | 51.23 | 51.34 | 25,137 | +0.10(+0.20%) |
Sep 06, 2017 | 51.25 | 51.28 | 51.13 | 51.24 | 20,425 | +0.05(+0.10%) |
Sep 05, 2017 | 51.11 | 51.19 | 51.05 | 51.19 | 34,236 | +0.06(+0.12%) |
Sep 01, 2017 | 51.16 | 51.26 | 50.99 | 51.13 | 52,147 | -0.25(-0.49%) |
Aug 31, 2017 | 51.28 | 51.38 | 51.26 | 51.38 | 13,282 | +0.13(+0.25%) |
Aug 30, 2017 | 51.23 | 51.28 | 51.12 | 51.25 | 6,668 | -0.03(-0.06%) |
Aug 29, 2017 | 51.25 | 51.30 | 51.18 | 51.28 | 33,369 | +0.12(+0.24%) |
Aug 28, 2017 | 51.11 | 51.20 | 51.11 | 51.16 | 4,730 | +0.11(+0.21%) |
Aug 25, 2017 | 51.10 | 51.16 | 50.94 | 51.05 | 89,320 | +0.14(+0.27%) |
Aug 24, 2017 | 50.98 | 51.00 | 50.86 | 50.92 | 25,283 | -0.06(-0.13%) |
Aug 23, 2017 | 50.96 | 51.00 | 50.88 | 50.98 | 41,185 | +0.11(+0.22%) |
Aug 22, 2017 | 50.83 | 50.98 | 50.80 | 50.87 | 11,791 | +0.16(+0.32%) |
Aug 21, 2017 | 50.87 | 50.87 | 50.69 | 50.71 | 98,154 | -0.10(-0.20%) |
Aug 18, 2017 | 50.79 | 50.84 | 50.67 | 50.81 | 7,679 | +0.02(+0.04%) |
Aug 17, 2017 | 50.88 | 50.92 | 50.70 | 50.79 | 32,823 | -0.20(-0.40%) |
Aug 16, 2017 | 50.96 | 51.01 | 50.84 | 50.99 | 87,447 | +0.03(+0.06%) |
Aug 15, 2017 | 50.96 | 50.96 | 50.76 | 50.96 | 13,557 | +0.03(+0.06%) |
Aug 14, 2017 | 51.05 | 51.05 | 50.85 | 50.93 | 8,564 | +0.08(+0.16%) |
Aug 11, 2017 | 50.71 | 50.95 | 50.69 | 50.85 | 16,766 | +0.22(+0.43%) |
Aug 10, 2017 | 51.00 | 51.00 | 50.61 | 50.63 | 15,408 | -0.50(-0.98%) |
Aug 09, 2017 | 51.07 | 51.17 | 50.92 | 51.13 | 47,798 | -0.11(-0.21%) |
Aug 08, 2017 | 51.14 | 51.33 | 51.14 | 51.24 | 96,074 | -0.03(-0.07%) |
Aug 07, 2017 | 51.24 | 51.32 | 51.11 | 51.27 | 16,924 | +0.17(+0.34%) |
Aug 04, 2017 | 51.32 | 51.32 | 51.05 | 51.10 | 8,661 | -0.20(-0.39%) |
Aug 03, 2017 | 51.38 | 51.45 | 51.28 | 51.30 | 34,633 | -0.14(-0.27%) |
Aug 02, 2017 | 51.25 | 51.44 | 51.22 | 51.44 | 22,794 | +0.17(+0.33%) |
Aug 01, 2017 | 51.30 | 51.37 | 51.22 | 51.27 | 22,967 | -0.11(-0.21%) |
Jul 31, 2017 | 51.19 | 51.50 | 51.19 | 51.38 | 16,112 | +0.02(+0.04%) |
Jul 28, 2017 | 51.02 | 51.36 | 51.02 | 51.36 | 69,218 | +0.23(+0.45%) |
Jul 27, 2017 | 51.17 | 51.19 | 51.02 | 51.13 | 15,038 | -0.09(-0.17%) |
Jul 26, 2017 | 51.07 | 51.27 | 51.00 | 51.22 | 32,477 | +0.12(+0.24%) |
Jul 25, 2017 | 51.05 | 51.12 | 51.04 | 51.10 | 5,525 | +0.01(+0.02%) |
Jul 24, 2017 | 51.01 | 51.10 | 50.91 | 51.09 | 29,015 | +0.07(+0.14%) |
Jul 21, 2017 | 50.98 | 51.04 | 50.90 | 51.02 | 19,718 | -0.14(-0.27%) |
Jul 20, 2017 | 50.85 | 51.16 | 50.85 | 51.16 | 53,550 | +0.21(+0.41%) |
Jul 19, 2017 | 50.85 | 50.96 | 50.76 | 50.95 | 25,929 | +0.10(+0.20%) |
Jul 18, 2017 | 50.82 | 50.97 | 50.79 | 50.85 | 39,689 | +0.19(+0.37%) |
Jul 17, 2017 | 50.69 | 50.78 | 50.56 | 50.66 | 57,251 | +0.15(+0.30%) |
Jul 14, 2017 | 50.48 | 50.65 | 50.45 | 50.51 | 6,715 | +0.02(+0.04%) |
Jul 13, 2017 | 50.43 | 50.51 | 50.34 | 50.49 | 11,029 | +0.07(+0.14%) |
Jul 12, 2017 | 50.34 | 50.42 | 50.29 | 50.42 | 7,969 | +0.26(+0.52%) |
Jul 11, 2017 | 50.06 | 50.33 | 50.06 | 50.16 | 16,705 | -0.06(-0.12%) |
Jul 10, 2017 | 50.19 | 50.28 | 50.08 | 50.22 | 34,004 | -0.04(-0.08%) |
Jul 07, 2017 | 49.33 | 50.26 | 49.33 | 50.26 | 7,651 | +0.02(+0.04%) |
Jul 06, 2017 | 50.21 | 50.32 | 50.07 | 50.24 | 32,052 | -0.06(-0.12%) |
Jul 05, 2017 | 50.36 | 50.36 | 50.18 | 50.30 | 2,431 | +0.00(+0.00%) |