Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.81 | 51.81 | 51.78 | 51.79 | 58,737 | +0.03(+0.06%) |
Sep 28, 2017 | 51.77 | 51.78 | 51.73 | 51.76 | 57,646 | -0.05(-0.10%) |
Sep 27, 2017 | 51.85 | 51.89 | 51.79 | 51.81 | 68,576 | -0.15(-0.29%) |
Sep 26, 2017 | 51.93 | 51.97 | 51.93 | 51.96 | 32,585 | -0.02(-0.03%) |
Sep 25, 2017 | 51.95 | 51.99 | 51.95 | 51.98 | 25,414 | +0.04(+0.08%) |
Sep 22, 2017 | 51.90 | 51.95 | 51.90 | 51.94 | 32,155 | +0.05(+0.10%) |
Sep 21, 2017 | 51.95 | 51.95 | 51.88 | 51.89 | 59,762 | +0.04(+0.08%) |
Sep 20, 2017 | 51.99 | 51.99 | 51.77 | 51.85 | 112,928 | -0.13(-0.25%) |
Sep 19, 2017 | 51.99 | 51.99 | 51.95 | 51.98 | 49,788 | -0.03(-0.05%) |
Sep 18, 2017 | 51.98 | 52.01 | 51.93 | 52.01 | 52,232 | +0.01(+0.02%) |
Sep 15, 2017 | 52.01 | 52.01 | 51.97 | 52.00 | 30,638 | -0.04(-0.07%) |
Sep 14, 2017 | 51.99 | 52.04 | 51.99 | 52.03 | 47,205 | +0.07(+0.13%) |
Sep 13, 2017 | 52.05 | 52.07 | 51.96 | 51.96 | 47,548 | -0.10(-0.18%) |
Sep 12, 2017 | 52.12 | 52.12 | 52.06 | 52.06 | 51,122 | -0.11(-0.22%) |
Sep 11, 2017 | 52.15 | 52.18 | 52.12 | 52.17 | 41,049 | -0.03(-0.05%) |
Sep 08, 2017 | 52.16 | 52.21 | 52.16 | 52.20 | 24,597 | -0.02(-0.03%) |
Sep 07, 2017 | 52.17 | 52.23 | 52.17 | 52.22 | 58,948 | +0.14(+0.26%) |
Sep 06, 2017 | 52.12 | 52.16 | 52.07 | 52.08 | 126,806 | -0.03(-0.06%) |
Sep 05, 2017 | 52.05 | 52.11 | 52.05 | 52.11 | 77,264 | +0.20(+0.38%) |
Sep 01, 2017 | 52.02 | 52.02 | 51.91 | 51.91 | 123,875 | -0.13(-0.25%) |
Aug 31, 2017 | 52.04 | 52.05 | 52.03 | 52.04 | 65,851 | +0.02(+0.03%) |
Aug 30, 2017 | 52.04 | 52.04 | 52.01 | 52.03 | 32,843 | +0.01(+0.03%) |
Aug 29, 2017 | 52.01 | 52.06 | 52.01 | 52.01 | 26,578 | +0.07(+0.13%) |
Aug 28, 2017 | 51.92 | 51.98 | 51.92 | 51.94 | 27,376 | +0.01(+0.01%) |
Aug 25, 2017 | 51.95 | 51.95 | 51.94 | 51.94 | 20,397 | +0.03(+0.06%) |
Aug 24, 2017 | 51.90 | 51.96 | 51.90 | 51.91 | 69,092 | -0.01(-0.01%) |
Aug 23, 2017 | 51.92 | 51.95 | 51.90 | 51.92 | 51,516 | +0.06(+0.11%) |
Aug 22, 2017 | 51.84 | 51.90 | 51.84 | 51.86 | 29,384 | +0.02(+0.04%) |
Aug 21, 2017 | 51.90 | 51.90 | 51.82 | 51.84 | 50,336 | -0.06(-0.12%) |
Aug 18, 2017 | 51.85 | 51.90 | 51.84 | 51.90 | 36,725 | +0.09(+0.18%) |
Aug 17, 2017 | 51.84 | 51.87 | 51.80 | 51.80 | 79,949 | -0.03(-0.06%) |
Aug 16, 2017 | 51.77 | 51.84 | 51.77 | 51.84 | 61,555 | +0.02(+0.03%) |
Aug 15, 2017 | 51.79 | 51.84 | 51.79 | 51.82 | 50,317 | -0.04(-0.08%) |
Aug 14, 2017 | 51.86 | 51.91 | 51.86 | 51.86 | 35,027 | -0.00(-0.01%) |
Aug 11, 2017 | 51.86 | 51.88 | 51.85 | 51.86 | 54,862 | -0.00(-0.01%) |
Aug 10, 2017 | 51.84 | 51.87 | 51.83 | 51.87 | 70,210 | +0.07(+0.13%) |
Aug 09, 2017 | 51.84 | 51.85 | 51.80 | 51.80 | 55,933 | +0.01(+0.03%) |
Aug 08, 2017 | 51.77 | 51.78 | 51.74 | 51.78 | 41,557 | -0.00(-0.01%) |
Aug 07, 2017 | 51.76 | 51.79 | 51.74 | 51.79 | 56,455 | +0.03(+0.05%) |
Aug 04, 2017 | 51.73 | 51.76 | 51.71 | 51.76 | 50,397 | -0.01(-0.03%) |
Aug 03, 2017 | 51.70 | 51.77 | 51.70 | 51.77 | 34,044 | +0.12(+0.24%) |
Aug 02, 2017 | 51.63 | 51.68 | 51.61 | 51.65 | 51,619 | +0.03(+0.05%) |
Aug 01, 2017 | 51.56 | 51.64 | 51.55 | 51.63 | 47,833 | +0.05(+0.09%) |
Jul 31, 2017 | 51.57 | 51.60 | 51.57 | 51.58 | 29,078 | +0.01(+0.02%) |
Jul 28, 2017 | 51.59 | 51.62 | 51.57 | 51.57 | 26,911 | -0.03(-0.07%) |
Jul 27, 2017 | 51.61 | 51.63 | 51.59 | 51.61 | 68,026 | -0.03(-0.05%) |
Jul 26, 2017 | 51.61 | 51.64 | 51.54 | 51.63 | 43,881 | +0.01(+0.02%) |
Jul 25, 2017 | 51.55 | 51.63 | 51.55 | 51.62 | 72,661 | +0.07(+0.13%) |
Jul 24, 2017 | 51.63 | 51.65 | 51.45 | 51.56 | 179,233 | -0.06(-0.11%) |
Jul 21, 2017 | 51.55 | 51.66 | 51.55 | 51.62 | 55,012 | +0.05(+0.10%) |
Jul 20, 2017 | 51.53 | 51.61 | 51.52 | 51.56 | 61,574 | +0.02(+0.04%) |
Jul 19, 2017 | 51.48 | 51.55 | 51.46 | 51.54 | 90,035 | +0.05(+0.10%) |
Jul 18, 2017 | 51.48 | 51.49 | 51.42 | 51.49 | 31,822 | +0.10(+0.20%) |
Jul 17, 2017 | 51.32 | 51.39 | 51.32 | 51.38 | 22,712 | +0.04(+0.08%) |
Jul 14, 2017 | 51.35 | 51.37 | 51.30 | 51.34 | 47,784 | +0.10(+0.20%) |
Jul 13, 2017 | 51.20 | 51.24 | 51.18 | 51.24 | 53,552 | -0.00(-0.01%) |
Jul 12, 2017 | 51.20 | 51.28 | 51.19 | 51.25 | 43,536 | +0.07(+0.14%) |
Jul 11, 2017 | 51.15 | 51.18 | 51.11 | 51.17 | 46,193 | +0.05(+0.10%) |
Jul 10, 2017 | 51.09 | 51.15 | 51.09 | 51.12 | 39,516 | -0.03(-0.05%) |
Jul 07, 2017 | 50.96 | 51.15 | 50.96 | 51.15 | 66,067 | +0.02(+0.03%) |
Jul 06, 2017 | 51.08 | 51.14 | 51.08 | 51.13 | 30,530 | -0.03(-0.07%) |
Jul 05, 2017 | 51.17 | 51.21 | 51.14 | 51.16 | 41,374 | -0.03(-0.05%) |