Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.87 | 51.95 | 51.63 | 51.94 | 35,685 | +0.09(+0.17%) |
Sep 28, 2017 | 51.43 | 51.85 | 51.36 | 51.85 | 60,588 | +0.44(+0.86%) |
Sep 27, 2017 | 51.80 | 51.80 | 51.31 | 51.41 | 34,267 | -0.60(-1.15%) |
Sep 26, 2017 | 52.22 | 52.22 | 51.96 | 52.01 | 24,181 | -0.16(-0.30%) |
Sep 25, 2017 | 52.12 | 52.32 | 52.12 | 52.17 | 39,055 | +0.16(+0.30%) |
Sep 22, 2017 | 52.46 | 52.46 | 51.93 | 52.01 | 30,079 | -0.51(-0.97%) |
Sep 21, 2017 | 52.76 | 52.92 | 52.49 | 52.52 | 19,219 | -0.22(-0.42%) |
Sep 20, 2017 | 52.82 | 53.15 | 52.59 | 52.74 | 46,751 | -0.24(-0.46%) |
Sep 19, 2017 | 53.24 | 53.34 | 52.87 | 52.98 | 23,228 | -0.33(-0.62%) |
Sep 18, 2017 | 53.40 | 53.53 | 53.05 | 53.31 | 759,303 | +0.04(+0.08%) |
Sep 15, 2017 | 53.02 | 53.36 | 52.97 | 53.27 | 12,166 | +0.21(+0.40%) |
Sep 14, 2017 | 52.67 | 53.13 | 52.52 | 53.06 | 20,925 | +0.36(+0.69%) |
Sep 13, 2017 | 53.05 | 53.05 | 52.65 | 52.70 | 10,778 | -0.21(-0.40%) |
Sep 12, 2017 | 53.84 | 53.84 | 52.78 | 52.91 | 28,122 | -0.91(-1.69%) |
Sep 11, 2017 | 53.63 | 53.86 | 53.63 | 53.82 | 15,073 | +0.19(+0.36%) |
Sep 08, 2017 | 53.25 | 53.80 | 53.25 | 53.62 | 16,581 | +0.29(+0.55%) |
Sep 07, 2017 | 52.86 | 53.44 | 52.86 | 53.33 | 18,153 | +0.44(+0.83%) |
Sep 06, 2017 | 53.00 | 53.24 | 52.67 | 52.89 | 14,857 | -0.02(-0.03%) |
Sep 05, 2017 | 52.93 | 52.93 | 52.57 | 52.91 | 49,044 | +0.10(+0.18%) |
Sep 01, 2017 | 52.65 | 53.01 | 52.65 | 52.81 | 19,063 | +0.20(+0.38%) |
Aug 31, 2017 | 52.63 | 53.12 | 52.56 | 52.61 | 16,440 | +0.12(+0.24%) |
Aug 30, 2017 | 52.24 | 52.49 | 51.90 | 52.49 | 10,009 | +0.27(+0.52%) |
Aug 29, 2017 | 52.16 | 52.50 | 52.16 | 52.21 | 40,648 | -0.08(-0.15%) |
Aug 28, 2017 | 52.41 | 52.47 | 52.07 | 52.29 | 27,580 | -0.20(-0.39%) |
Aug 25, 2017 | 52.62 | 52.67 | 52.41 | 52.50 | 16,540 | -0.02(-0.04%) |
Aug 24, 2017 | 52.57 | 52.82 | 52.50 | 52.52 | 22,408 | -0.06(-0.12%) |
Aug 23, 2017 | 52.11 | 52.67 | 52.11 | 52.58 | 24,487 | +0.44(+0.84%) |
Aug 22, 2017 | 52.32 | 52.35 | 51.88 | 52.14 | 23,661 | -0.15(-0.29%) |
Aug 21, 2017 | 51.61 | 52.35 | 51.61 | 52.29 | 32,026 | +0.69(+1.33%) |
Aug 18, 2017 | 52.15 | 52.15 | 51.49 | 51.61 | 22,195 | -0.48(-0.92%) |
Aug 17, 2017 | 52.12 | 52.33 | 52.08 | 52.08 | 20,927 | -0.10(-0.19%) |
Aug 16, 2017 | 52.19 | 52.43 | 52.14 | 52.18 | 25,473 | +0.05(+0.09%) |
Aug 15, 2017 | 52.00 | 52.13 | 51.83 | 52.13 | 26,709 | -0.06(-0.12%) |
Aug 14, 2017 | 51.51 | 52.20 | 51.51 | 52.20 | 16,334 | +0.84(+1.64%) |
Aug 11, 2017 | 51.50 | 51.54 | 51.18 | 51.35 | 20,119 | -0.21(-0.41%) |
Aug 10, 2017 | 51.65 | 51.79 | 51.54 | 51.56 | 31,886 | -0.16(-0.31%) |
Aug 09, 2017 | 51.86 | 51.86 | 51.63 | 51.73 | 50,331 | -0.09(-0.17%) |
Aug 08, 2017 | 51.82 | 51.89 | 51.69 | 51.82 | 20,853 | -0.09(-0.17%) |
Aug 07, 2017 | 51.94 | 51.99 | 51.73 | 51.90 | 50,813 | +0.02(+0.03%) |
Aug 04, 2017 | 51.88 | 52.18 | 51.83 | 51.89 | 31,733 | -0.13(-0.25%) |
Aug 03, 2017 | 52.12 | 52.28 | 51.65 | 52.02 | 25,549 | -0.08(-0.15%) |
Aug 02, 2017 | 52.24 | 52.34 | 52.04 | 52.10 | 21,105 | -0.25(-0.47%) |
Aug 01, 2017 | 52.72 | 52.91 | 52.08 | 52.34 | 91,906 | -0.40(-0.77%) |
Jul 31, 2017 | 52.54 | 52.75 | 52.27 | 52.75 | 31,001 | +0.22(+0.41%) |
Jul 28, 2017 | 52.24 | 52.53 | 52.24 | 52.53 | 15,812 | +0.34(+0.65%) |
Jul 27, 2017 | 52.51 | 52.54 | 51.88 | 52.19 | 31,264 | -0.64(-1.21%) |
Jul 26, 2017 | 52.37 | 52.96 | 52.37 | 52.83 | 27,963 | +0.47(+0.89%) |
Jul 25, 2017 | 52.64 | 52.64 | 52.18 | 52.36 | 20,454 | -0.26(-0.50%) |
Jul 24, 2017 | 52.92 | 52.92 | 52.56 | 52.63 | 151,479 | -0.27(-0.51%) |
Jul 21, 2017 | 52.80 | 52.89 | 52.67 | 52.89 | 23,441 | +0.19(+0.37%) |
Jul 20, 2017 | 52.91 | 53.02 | 52.69 | 52.70 | 428,273 | -0.18(-0.34%) |
Jul 19, 2017 | 52.63 | 52.90 | 52.49 | 52.88 | 24,517 | +0.39(+0.75%) |
Jul 18, 2017 | 52.67 | 52.67 | 52.32 | 52.48 | 33,569 | -0.06(-0.12%) |
Jul 17, 2017 | 52.17 | 52.58 | 52.17 | 52.54 | 26,646 | +0.46(+0.89%) |
Jul 14, 2017 | 52.21 | 52.21 | 51.99 | 52.08 | 15,528 | +0.40(+0.78%) |
Jul 13, 2017 | 51.75 | 51.84 | 51.63 | 51.68 | 18,455 | -0.11(-0.20%) |
Jul 12, 2017 | 51.70 | 51.91 | 51.70 | 51.78 | 27,512 | +0.57(+1.12%) |
Jul 11, 2017 | 51.49 | 51.49 | 50.96 | 51.21 | 38,628 | -0.02(-0.05%) |
Jul 10, 2017 | 51.82 | 52.15 | 51.23 | 51.23 | 28,350 | -0.61(-1.17%) |
Jul 07, 2017 | 51.73 | 51.92 | 51.54 | 51.84 | 27,854 | +0.17(+0.33%) |
Jul 06, 2017 | 52.92 | 52.92 | 51.65 | 51.67 | 78,880 | -1.32(-2.49%) |
Jul 05, 2017 | 53.73 | 53.73 | 52.82 | 52.99 | 74,251 | -0.39(-0.73%) |