Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.78 | 55.87 | 55.67 | 55.82 | 8,395 | +0.12(+0.22%) |
Sep 28, 2017 | 55.76 | 55.76 | 55.48 | 55.70 | 6,689 | -0.08(-0.14%) |
Sep 27, 2017 | 55.91 | 55.94 | 55.66 | 55.78 | 10,068 | +0.30(+0.53%) |
Sep 26, 2017 | 55.41 | 55.48 | 55.12 | 55.48 | 7,362 | -0.08(-0.15%) |
Sep 25, 2017 | 55.30 | 55.57 | 55.30 | 55.57 | 7,744 | +0.31(+0.57%) |
Sep 22, 2017 | 55.11 | 55.32 | 55.02 | 55.25 | 7,273 | +0.04(+0.08%) |
Sep 21, 2017 | 55.24 | 55.31 | 55.20 | 55.21 | 4,372 | -0.03(-0.06%) |
Sep 20, 2017 | 54.93 | 55.31 | 54.93 | 55.24 | 7,681 | +0.38(+0.70%) |
Sep 19, 2017 | 54.80 | 55.05 | 54.80 | 54.86 | 4,815 | +0.21(+0.38%) |
Sep 18, 2017 | 54.56 | 54.71 | 54.53 | 54.65 | 6,156 | +0.15(+0.27%) |
Sep 15, 2017 | 54.15 | 54.51 | 54.15 | 54.50 | 2,225 | +0.22(+0.40%) |
Sep 14, 2017 | 54.50 | 54.55 | 54.16 | 54.29 | 10,331 | -0.30(-0.54%) |
Sep 13, 2017 | 54.77 | 54.77 | 54.47 | 54.58 | 14,324 | -0.24(-0.43%) |
Sep 12, 2017 | 54.42 | 54.82 | 54.42 | 54.82 | 13,502 | +0.42(+0.77%) |
Sep 11, 2017 | 54.54 | 54.65 | 54.15 | 54.40 | 36,764 | +1.05(+1.96%) |
Sep 08, 2017 | 51.82 | 53.57 | 51.79 | 53.35 | 21,864 | +1.34(+2.58%) |
Sep 07, 2017 | 52.99 | 52.99 | 51.76 | 52.01 | 93,654 | -1.09(-2.06%) |
Sep 06, 2017 | 52.98 | 53.41 | 52.92 | 53.10 | 86,996 | +0.29(+0.55%) |
Sep 05, 2017 | 54.09 | 54.09 | 52.80 | 52.81 | 16,569 | -1.51(-2.78%) |
Sep 01, 2017 | 54.30 | 54.67 | 54.30 | 54.32 | 50,595 | +0.09(+0.16%) |
Aug 31, 2017 | 54.15 | 54.33 | 54.12 | 54.23 | 30,247 | +0.03(+0.06%) |
Aug 30, 2017 | 54.18 | 54.35 | 54.16 | 54.20 | 13,315 | +0.02(+0.03%) |
Aug 29, 2017 | 53.90 | 54.20 | 53.23 | 54.18 | 47,001 | -0.23(-0.42%) |
Aug 28, 2017 | 54.77 | 54.77 | 54.32 | 54.41 | 19,625 | -0.57(-1.04%) |
Aug 25, 2017 | 54.83 | 55.06 | 54.78 | 54.98 | 16,171 | +0.44(+0.81%) |
Aug 24, 2017 | 54.91 | 54.91 | 54.55 | 54.54 | 4,775 | -0.25(-0.46%) |
Aug 23, 2017 | 54.97 | 55.01 | 54.79 | 54.79 | 3,031 | -0.21(-0.39%) |
Aug 22, 2017 | 54.94 | 55.00 | 54.82 | 55.00 | 5,309 | +0.26(+0.47%) |
Aug 21, 2017 | 54.70 | 54.78 | 54.58 | 54.75 | 5,969 | -0.17(-0.30%) |
Aug 18, 2017 | 54.94 | 55.12 | 54.21 | 54.91 | 7,695 | -0.31(-0.55%) |
Aug 17, 2017 | 55.77 | 55.77 | 55.20 | 55.22 | 17,721 | -0.71(-1.27%) |
Aug 16, 2017 | 56.27 | 56.27 | 55.92 | 55.93 | 2,140 | -0.07(-0.12%) |
Aug 15, 2017 | 56.13 | 56.16 | 56.00 | 56.00 | 4,026 | +0.03(+0.06%) |
Aug 14, 2017 | 55.81 | 56.07 | 55.81 | 55.96 | 18,391 | +0.40(+0.72%) |
Aug 11, 2017 | 55.86 | 55.86 | 55.47 | 55.56 | 6,271 | -0.25(-0.45%) |
Aug 10, 2017 | 56.23 | 56.27 | 55.81 | 55.81 | 6,485 | -0.41(-0.73%) |
Aug 09, 2017 | 56.28 | 56.40 | 56.22 | 56.22 | 78,507 | -0.23(-0.40%) |
Aug 08, 2017 | 56.49 | 56.92 | 56.45 | 56.45 | 6,362 | -0.20(-0.36%) |
Aug 07, 2017 | 56.75 | 56.77 | 56.65 | 56.65 | 9,928 | -0.12(-0.21%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.71 | 56.77 | 13,306 | +0.16(+0.28%) |
Aug 03, 2017 | 57.11 | 57.11 | 56.59 | 56.61 | 22,806 | -0.26(-0.45%) |
Aug 02, 2017 | 56.82 | 56.88 | 56.60 | 56.87 | 6,980 | +0.28(+0.49%) |
Aug 01, 2017 | 56.56 | 56.65 | 56.38 | 56.59 | 8,456 | +0.22(+0.39%) |
Jul 31, 2017 | 56.23 | 56.44 | 56.23 | 56.37 | 8,879 | +0.20(+0.36%) |
Jul 28, 2017 | 55.46 | 56.19 | 55.46 | 56.17 | 3,185 | +0.70(+1.25%) |
Jul 27, 2017 | 55.81 | 55.81 | 55.38 | 55.47 | 43,010 | -0.13(-0.24%) |
Jul 26, 2017 | 56.47 | 56.47 | 55.60 | 55.60 | 5,545 | -0.68(-1.21%) |
Jul 25, 2017 | 56.20 | 56.38 | 56.20 | 56.28 | 7,491 | +0.45(+0.80%) |
Jul 24, 2017 | 55.68 | 55.87 | 55.61 | 55.84 | 6,365 | +0.22(+0.39%) |
Jul 21, 2017 | 55.58 | 55.62 | 55.36 | 55.62 | 6,166 | +0.13(+0.23%) |
Jul 20, 2017 | 55.60 | 55.60 | 55.35 | 55.49 | 2,601 | +0.07(+0.12%) |
Jul 19, 2017 | 55.31 | 55.43 | 55.27 | 55.43 | 4,380 | +0.31(+0.56%) |
Jul 18, 2017 | 54.91 | 55.12 | 54.91 | 55.12 | 2,518 | -0.10(-0.19%) |
Jul 17, 2017 | 54.93 | 55.31 | 54.93 | 55.23 | 4,722 | -0.07(-0.13%) |
Jul 14, 2017 | 54.95 | 55.33 | 54.95 | 55.30 | 7,180 | +0.11(+0.21%) |
Jul 13, 2017 | 54.88 | 55.27 | 54.88 | 55.18 | 9,328 | +0.29(+0.52%) |
Jul 12, 2017 | 54.70 | 54.93 | 54.70 | 54.90 | 2,226 | +0.13(+0.24%) |
Jul 11, 2017 | 54.96 | 55.01 | 54.64 | 54.77 | 4,580 | -0.26(-0.48%) |
Jul 10, 2017 | 55.11 | 55.63 | 55.03 | 55.03 | 21,957 | -0.19(-0.35%) |
Jul 07, 2017 | 55.04 | 55.25 | 54.88 | 55.22 | 4,028 | +0.43(+0.79%) |
Jul 06, 2017 | 54.92 | 55.16 | 54.79 | 54.79 | 2,811 | -0.13(-0.24%) |
Jul 05, 2017 | 55.46 | 55.46 | 54.91 | 54.92 | 8,777 | -0.64(-1.16%) |