Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.16 | 53.58 | 53.11 | 53.45 | 12,027 | +0.34(+0.63%) |
Sep 28, 2017 | 53.21 | 53.21 | 52.95 | 53.11 | 13,509 | +0.13(+0.25%) |
Sep 27, 2017 | 52.79 | 53.21 | 52.79 | 52.98 | 13,823 | -0.03(-0.06%) |
Sep 26, 2017 | 53.23 | 53.29 | 52.83 | 53.01 | 12,669 | -0.09(-0.17%) |
Sep 25, 2017 | 53.15 | 53.21 | 53.00 | 53.11 | 40,348 | -0.20(-0.38%) |
Sep 22, 2017 | 53.27 | 53.33 | 53.12 | 53.31 | 10,496 | +0.21(+0.40%) |
Sep 21, 2017 | 53.02 | 53.28 | 53.02 | 53.10 | 10,682 | -0.24(-0.46%) |
Sep 20, 2017 | 53.33 | 53.59 | 53.02 | 53.34 | 15,116 | -0.08(-0.14%) |
Sep 19, 2017 | 53.49 | 53.49 | 53.32 | 53.42 | 74,644 | +0.18(+0.33%) |
Sep 18, 2017 | 53.27 | 53.32 | 53.21 | 53.24 | 4,294 | +0.04(+0.08%) |
Sep 15, 2017 | 53.14 | 53.26 | 53.11 | 53.20 | 18,382 | +0.01(+0.02%) |
Sep 14, 2017 | 52.94 | 53.19 | 52.94 | 53.19 | 10,890 | +0.19(+0.35%) |
Sep 13, 2017 | 53.26 | 53.26 | 53.00 | 53.00 | 11,941 | -0.40(-0.76%) |
Sep 12, 2017 | 53.35 | 53.45 | 53.31 | 53.41 | 12,005 | +0.03(+0.06%) |
Sep 11, 2017 | 53.26 | 53.42 | 53.26 | 53.37 | 22,414 | +0.37(+0.70%) |
Sep 08, 2017 | 53.12 | 53.12 | 53.00 | 53.00 | 13,637 | +0.13(+0.24%) |
Sep 07, 2017 | 52.95 | 52.98 | 52.81 | 52.88 | 6,924 | +0.37(+0.70%) |
Sep 06, 2017 | 52.59 | 52.59 | 52.39 | 52.51 | 9,572 | +0.30(+0.57%) |
Sep 05, 2017 | 52.56 | 52.56 | 52.00 | 52.21 | 8,954 | -0.28(-0.53%) |
Sep 01, 2017 | 52.63 | 52.63 | 52.63 | 52.49 | 13,781 | +0.00(+0.00%) |
Aug 31, 2017 | 52.50 | 52.51 | 52.17 | 52.49 | 18,916 | +0.45(+0.87%) |
Aug 30, 2017 | 52.05 | 52.14 | 51.89 | 52.04 | 17,358 | -0.12(-0.23%) |
Aug 29, 2017 | 52.38 | 52.38 | 52.11 | 52.16 | 8,944 | -0.23(-0.43%) |
Aug 28, 2017 | 52.65 | 52.65 | 52.22 | 52.38 | 11,924 | +0.00(+0.01%) |
Aug 25, 2017 | 52.43 | 52.44 | 52.14 | 52.38 | 16,099 | +0.37(+0.71%) |
Aug 24, 2017 | 52.15 | 52.20 | 52.01 | 52.01 | 12,430 | -0.19(-0.36%) |
Aug 23, 2017 | 52.15 | 52.20 | 52.06 | 52.20 | 10,204 | +0.16(+0.31%) |
Aug 22, 2017 | 51.96 | 52.17 | 51.96 | 52.04 | 13,725 | +0.15(+0.29%) |
Aug 21, 2017 | 51.88 | 52.03 | 51.83 | 51.89 | 21,068 | -0.06(-0.11%) |
Aug 18, 2017 | 51.58 | 51.99 | 51.58 | 51.95 | 18,019 | +0.17(+0.32%) |
Aug 17, 2017 | 52.02 | 52.32 | 51.78 | 51.78 | 14,720 | -0.61(-1.17%) |
Aug 16, 2017 | 52.11 | 52.39 | 52.00 | 52.39 | 10,363 | +0.34(+0.65%) |
Aug 15, 2017 | 52.15 | 52.18 | 51.88 | 52.05 | 17,079 | -0.10(-0.18%) |
Aug 14, 2017 | 52.07 | 52.25 | 51.95 | 52.15 | 8,511 | +0.45(+0.86%) |
Aug 11, 2017 | 51.69 | 51.94 | 51.55 | 51.70 | 24,499 | -0.15(-0.29%) |
Aug 10, 2017 | 51.99 | 52.08 | 51.73 | 51.85 | 20,126 | -0.55(-1.05%) |
Aug 09, 2017 | 52.20 | 52.45 | 52.20 | 52.41 | 64,035 | -0.13(-0.25%) |
Aug 08, 2017 | 52.98 | 52.98 | 52.50 | 52.54 | 17,300 | -0.13(-0.25%) |
Aug 07, 2017 | 52.58 | 52.90 | 52.58 | 52.67 | 15,693 | -0.08(-0.16%) |
Aug 04, 2017 | 52.77 | 52.85 | 52.58 | 52.75 | 16,685 | +0.05(+0.10%) |
Aug 03, 2017 | 52.94 | 52.94 | 52.60 | 52.70 | 41,026 | +0.07(+0.12%) |
Aug 02, 2017 | 52.61 | 52.68 | 52.51 | 52.63 | 4,507 | -0.00(-0.00%) |
Aug 01, 2017 | 52.59 | 52.82 | 52.58 | 52.63 | 63,170 | +0.31(+0.59%) |
Jul 31, 2017 | 52.33 | 52.37 | 52.20 | 52.32 | 24,929 | +0.14(+0.27%) |
Jul 28, 2017 | 52.07 | 52.26 | 51.95 | 52.18 | 21,030 | +0.17(+0.33%) |
Jul 27, 2017 | 52.25 | 52.36 | 51.78 | 52.01 | 13,867 | -0.25(-0.47%) |
Jul 26, 2017 | 52.08 | 52.48 | 51.97 | 52.26 | 20,599 | +0.30(+0.58%) |
Jul 25, 2017 | 51.80 | 52.31 | 51.75 | 51.95 | 121,560 | -0.04(-0.08%) |
Jul 24, 2017 | 51.89 | 52.04 | 51.82 | 51.99 | 13,070 | -0.26(-0.51%) |
Jul 21, 2017 | 52.07 | 52.26 | 51.97 | 52.26 | 32,789 | -0.08(-0.14%) |
Jul 20, 2017 | 52.42 | 52.42 | 52.07 | 52.33 | 17,907 | +0.23(+0.44%) |
Jul 19, 2017 | 51.97 | 52.35 | 51.82 | 52.11 | 41,634 | +0.09(+0.18%) |
Jul 18, 2017 | 51.59 | 52.05 | 51.59 | 52.01 | 17,124 | +0.25(+0.49%) |
Jul 17, 2017 | 51.76 | 51.99 | 51.67 | 51.76 | 19,327 | -0.13(-0.26%) |
Jul 14, 2017 | 51.73 | 51.93 | 51.63 | 51.90 | 13,581 | +0.57(+1.11%) |
Jul 13, 2017 | 51.41 | 53.64 | 51.32 | 51.32 | 5,447 | -0.15(-0.29%) |
Jul 12, 2017 | 51.22 | 51.49 | 51.22 | 51.47 | 8,667 | +0.45(+0.88%) |
Jul 11, 2017 | 50.68 | 51.03 | 50.68 | 51.03 | 15,336 | -0.11(-0.22%) |
Jul 10, 2017 | 52.09 | 52.09 | 50.87 | 51.14 | 25,936 | +0.31(+0.61%) |
Jul 07, 2017 | 50.47 | 50.88 | 50.47 | 50.83 | 11,247 | +0.08(+0.17%) |
Jul 06, 2017 | 50.66 | 50.66 | 50.66 | 50.74 | 9,950 | -0.43(-0.84%) |
Jul 05, 2017 | 50.84 | 51.20 | 50.84 | 51.17 | 15,800 | +0.01(+0.02%) |