Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 51.22 | 51.24 | 51.17 | 51.19 | 34,665 | +0.02(+0.04%) |
Jun 30, 2017 | 51.18 | 51.19 | 51.16 | 51.17 | 24,024 | +0.03(+0.07%) |
Jun 29, 2017 | 51.28 | 51.29 | 51.13 | 51.13 | 88,172 | -0.22(-0.43%) |
Jun 28, 2017 | 51.40 | 51.40 | 51.33 | 51.35 | 36,576 | -0.05(-0.09%) |
Jun 27, 2017 | 51.45 | 51.45 | 51.40 | 51.40 | 226,686 | -0.10(-0.20%) |
Jun 26, 2017 | 51.50 | 51.51 | 51.46 | 51.51 | 40,548 | +0.08(+0.16%) |
Jun 23, 2017 | 51.45 | 51.47 | 51.41 | 51.42 | 65,473 | -0.07(-0.14%) |
Jun 22, 2017 | 51.49 | 51.50 | 51.41 | 51.49 | 51,497 | +0.05(+0.10%) |
Jun 21, 2017 | 51.43 | 51.49 | 51.41 | 51.44 | 42,540 | -0.01(-0.03%) |
Jun 20, 2017 | 51.44 | 51.48 | 51.44 | 51.45 | 30,938 | +0.01(+0.03%) |
Jun 19, 2017 | 51.42 | 51.45 | 51.42 | 51.44 | 54,066 | +0.01(+0.01%) |
Jun 16, 2017 | 51.42 | 51.46 | 51.41 | 51.43 | 35,182 | -0.00(-0.00%) |
Jun 15, 2017 | 51.42 | 51.47 | 51.40 | 51.44 | 111,061 | -0.06(-0.12%) |
Jun 14, 2017 | 51.49 | 51.50 | 51.44 | 51.50 | 80,996 | +0.10(+0.20%) |
Jun 13, 2017 | 51.36 | 51.40 | 51.35 | 51.39 | 184,591 | -0.02(-0.04%) |
Jun 12, 2017 | 51.35 | 51.49 | 51.35 | 51.41 | 83,761 | -0.01(-0.03%) |
Jun 09, 2017 | 51.43 | 51.44 | 51.39 | 51.43 | 28,123 | -0.03(-0.05%) |
Jun 08, 2017 | 51.50 | 51.51 | 51.45 | 51.45 | 99,351 | -0.01(-0.03%) |
Jun 07, 2017 | 51.52 | 51.54 | 51.41 | 51.47 | 131,863 | -0.06(-0.11%) |
Jun 06, 2017 | 51.54 | 51.70 | 51.50 | 51.52 | 52,077 | +0.08(+0.15%) |
Jun 05, 2017 | 51.44 | 51.53 | 51.40 | 51.45 | 33,282 | -0.02(-0.03%) |
Jun 02, 2017 | 51.40 | 51.51 | 51.40 | 51.46 | 112,522 | +0.12(+0.23%) |