Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.89 | 54.12 | 53.87 | 54.06 | 7,654 | +0.20(+0.37%) |
Oct 30, 2017 | 54.00 | 53.77 | 53.86 | 4,750 | +0.09(+0.17%) | |
Oct 27, 2017 | 53.66 | 53.83 | 53.64 | 53.76 | 10,247 | -0.01(-0.01%) |
Oct 26, 2017 | 53.79 | 53.81 | 53.67 | 53.77 | 9,863 | +0.24(+0.46%) |
Oct 25, 2017 | 53.84 | 53.84 | 53.34 | 53.53 | 7,227 | -0.23(-0.43%) |
Oct 24, 2017 | 53.82 | 53.89 | 53.67 | 53.76 | 14,572 | +0.07(+0.13%) |
Oct 23, 2017 | 53.86 | 53.86 | 53.61 | 53.69 | 7,594 | -0.18(-0.33%) |
Oct 20, 2017 | 53.92 | 53.98 | 53.78 | 53.87 | 13,378 | -0.19(-0.36%) |
Oct 19, 2017 | 53.87 | 54.06 | 53.83 | 54.06 | 10,294 | -0.08(-0.15%) |
Oct 18, 2017 | 54.12 | 54.29 | 53.99 | 54.14 | 6,108 | +0.14(+0.26%) |
Oct 17, 2017 | 54.28 | 54.28 | 53.92 | 54.00 | 9,626 | -0.24(-0.43%) |
Oct 16, 2017 | 54.20 | 54.29 | 54.07 | 54.24 | 9,308 | -0.03(-0.05%) |
Oct 13, 2017 | 54.28 | 54.45 | 54.13 | 54.26 | 15,612 | +0.25(+0.47%) |
Oct 12, 2017 | 54.13 | 54.13 | 53.96 | 54.01 | 9,202 | +0.02(+0.03%) |
Oct 11, 2017 | 54.08 | 54.15 | 53.83 | 53.99 | 13,628 | +0.20(+0.38%) |
Oct 10, 2017 | 53.60 | 53.91 | 53.53 | 53.79 | 24,249 | +0.55(+1.03%) |
Oct 09, 2017 | 53.44 | 53.61 | 53.23 | 53.24 | 7,785 | -0.09(-0.17%) |
Oct 06, 2017 | 53.42 | 53.42 | 53.21 | 53.33 | 6,333 | -0.24(-0.44%) |
Oct 05, 2017 | 53.32 | 53.57 | 53.32 | 53.57 | 15,523 | +0.07(+0.14%) |
Oct 04, 2017 | 53.40 | 53.60 | 53.34 | 53.50 | 25,006 | -0.08(-0.16%) |
Oct 03, 2017 | 53.27 | 53.62 | 53.27 | 53.58 | 5,854 | +0.16(+0.29%) |
Oct 02, 2017 | 53.23 | 53.58 | 53.23 | 53.42 | 17,688 | -0.07(-0.13%) |
Sep 29, 2017 | 53.20 | 53.63 | 53.15 | 53.50 | 12,017 | +0.34(+0.63%) |
Sep 28, 2017 | 53.25 | 53.25 | 53.00 | 53.16 | 13,497 | +0.13(+0.25%) |
Sep 27, 2017 | 52.84 | 53.26 | 52.84 | 53.02 | 13,811 | -0.03(-0.06%) |
Sep 26, 2017 | 53.28 | 53.34 | 52.88 | 53.06 | 12,658 | -0.09(-0.17%) |
Sep 25, 2017 | 53.19 | 53.26 | 53.04 | 53.15 | 40,314 | -0.20(-0.38%) |
Sep 22, 2017 | 53.31 | 53.38 | 53.17 | 53.35 | 10,487 | +0.21(+0.40%) |
Sep 21, 2017 | 53.07 | 53.32 | 53.07 | 53.14 | 10,673 | -0.24(-0.46%) |
Sep 20, 2017 | 53.38 | 53.64 | 53.07 | 53.39 | 15,103 | -0.08(-0.14%) |
Sep 19, 2017 | 53.54 | 53.54 | 53.37 | 53.46 | 74,581 | +0.18(+0.33%) |
Sep 18, 2017 | 53.32 | 53.36 | 53.26 | 53.28 | 4,291 | +0.04(+0.08%) |
Sep 15, 2017 | 53.18 | 53.30 | 53.15 | 53.24 | 18,366 | +0.01(+0.02%) |
Sep 14, 2017 | 52.98 | 53.23 | 52.98 | 53.23 | 10,881 | +0.19(+0.35%) |
Sep 13, 2017 | 53.30 | 53.30 | 53.05 | 53.05 | 11,930 | -0.40(-0.76%) |
Sep 12, 2017 | 53.39 | 53.49 | 53.35 | 53.45 | 11,995 | +0.03(+0.06%) |
Sep 11, 2017 | 53.30 | 53.47 | 53.30 | 53.42 | 22,395 | +0.37(+0.70%) |
Sep 08, 2017 | 53.17 | 53.17 | 53.05 | 53.05 | 13,626 | +0.13(+0.24%) |
Sep 07, 2017 | 52.99 | 53.02 | 52.86 | 52.92 | 6,918 | +0.37(+0.70%) |
Sep 06, 2017 | 52.64 | 52.64 | 52.43 | 52.55 | 9,564 | +0.30(+0.57%) |
Sep 05, 2017 | 52.60 | 52.60 | 52.04 | 52.26 | 8,947 | -0.28(-0.53%) |
Sep 01, 2017 | 52.67 | 52.67 | 52.67 | 52.54 | 13,769 | +0.00(+0.00%) |
Aug 31, 2017 | 52.55 | 52.55 | 52.22 | 52.54 | 18,900 | +0.45(+0.87%) |
Aug 30, 2017 | 52.09 | 52.18 | 51.93 | 52.08 | 17,344 | -0.12(-0.23%) |
Aug 29, 2017 | 52.43 | 52.43 | 52.15 | 52.20 | 8,936 | -0.23(-0.43%) |
Aug 28, 2017 | 52.70 | 52.70 | 52.27 | 52.43 | 11,914 | +0.00(+0.01%) |
Aug 25, 2017 | 52.48 | 52.48 | 52.18 | 52.42 | 16,085 | +0.37(+0.71%) |
Aug 24, 2017 | 52.19 | 52.24 | 52.05 | 52.05 | 12,419 | -0.19(-0.36%) |
Aug 23, 2017 | 52.19 | 52.24 | 52.11 | 52.24 | 10,195 | +0.16(+0.31%) |
Aug 22, 2017 | 52.01 | 52.22 | 52.01 | 52.08 | 13,713 | +0.15(+0.29%) |
Aug 21, 2017 | 51.92 | 52.07 | 51.87 | 51.93 | 21,050 | -0.06(-0.11%) |
Aug 18, 2017 | 51.63 | 52.03 | 51.63 | 51.99 | 18,003 | +0.17(+0.32%) |
Aug 17, 2017 | 52.07 | 52.37 | 51.82 | 51.82 | 14,707 | -0.61(-1.17%) |
Aug 16, 2017 | 52.15 | 52.44 | 52.04 | 52.44 | 10,354 | +0.34(+0.65%) |
Aug 15, 2017 | 52.20 | 52.22 | 51.93 | 52.09 | 17,064 | -0.10(-0.18%) |
Aug 14, 2017 | 52.12 | 52.29 | 52.00 | 52.19 | 8,503 | +0.45(+0.86%) |
Aug 11, 2017 | 51.73 | 51.98 | 51.59 | 51.75 | 24,478 | -0.15(-0.29%) |
Aug 10, 2017 | 52.03 | 52.13 | 51.78 | 51.90 | 20,109 | -0.55(-1.05%) |
Aug 09, 2017 | 52.24 | 52.50 | 52.24 | 52.45 | 63,981 | -0.13(-0.25%) |
Aug 08, 2017 | 53.02 | 53.02 | 52.54 | 52.58 | 17,286 | -0.13(-0.25%) |
Aug 07, 2017 | 52.62 | 52.95 | 52.62 | 52.71 | 15,680 | -0.08(-0.16%) |
Aug 04, 2017 | 52.81 | 52.90 | 52.62 | 52.80 | 16,671 | +0.05(+0.10%) |
Aug 03, 2017 | 52.98 | 52.98 | 52.65 | 52.74 | 40,992 | +0.07(+0.12%) |
Aug 02, 2017 | 52.65 | 52.73 | 52.56 | 52.68 | 4,503 | -0.00(-0.00%) |