Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.22 | 53.53 | 53.22 | 53.53 | 10,886 | +0.41(+0.76%) |
Sep 28, 2017 | 52.98 | 53.19 | 52.89 | 53.13 | 20,522 | +0.42(+0.80%) |
Sep 27, 2017 | 52.69 | 53.03 | 52.69 | 52.70 | 44,573 | -0.02(-0.05%) |
Sep 26, 2017 | 52.69 | 52.78 | 52.57 | 52.73 | 12,126 | -0.08(-0.16%) |
Sep 25, 2017 | 53.20 | 53.20 | 52.81 | 52.81 | 11,116 | -0.52(-0.98%) |
Sep 22, 2017 | 53.39 | 53.46 | 53.30 | 53.33 | 25,512 | +0.22(+0.41%) |
Sep 21, 2017 | 53.11 | 53.17 | 52.95 | 53.12 | 8,870 | -0.02(-0.04%) |
Sep 20, 2017 | 53.52 | 53.52 | 52.70 | 53.14 | 102,655 | -0.39(-0.73%) |
Sep 19, 2017 | 53.29 | 53.65 | 53.29 | 53.53 | 10,028 | +0.37(+0.70%) |
Sep 18, 2017 | 53.01 | 53.37 | 53.01 | 53.16 | 38,918 | +0.05(+0.10%) |
Sep 15, 2017 | 53.09 | 53.21 | 53.00 | 53.11 | 13,262 | +0.02(+0.05%) |
Sep 14, 2017 | 52.75 | 53.08 | 52.75 | 53.08 | 13,065 | +0.24(+0.45%) |
Sep 13, 2017 | 53.09 | 53.18 | 52.83 | 52.84 | 13,179 | -0.29(-0.55%) |
Sep 12, 2017 | 53.10 | 53.22 | 53.09 | 53.14 | 14,892 | +0.19(+0.37%) |
Sep 11, 2017 | 53.08 | 53.20 | 52.94 | 52.94 | 12,333 | +0.17(+0.33%) |
Sep 08, 2017 | 52.78 | 52.93 | 52.72 | 52.77 | 24,021 | +0.03(+0.06%) |
Sep 07, 2017 | 52.49 | 52.74 | 52.49 | 52.73 | 14,274 | +0.31(+0.60%) |
Sep 06, 2017 | 52.39 | 52.42 | 52.26 | 52.42 | 6,640 | +0.57(+1.10%) |
Sep 05, 2017 | 52.29 | 52.40 | 51.85 | 51.85 | 17,613 | -0.64(-1.21%) |
Sep 01, 2017 | 52.51 | 52.60 | 52.40 | 52.49 | 32,584 | +0.20(+0.38%) |
Aug 31, 2017 | 51.92 | 52.30 | 51.84 | 52.29 | 18,774 | +0.48(+0.93%) |
Aug 30, 2017 | 51.70 | 51.87 | 51.63 | 51.81 | 50,954 | -0.08(-0.16%) |
Aug 29, 2017 | 51.63 | 51.92 | 51.63 | 51.89 | 12,469 | -0.12(-0.23%) |
Aug 28, 2017 | 52.01 | 52.16 | 51.97 | 52.01 | 7,417 | -0.17(-0.32%) |
Aug 25, 2017 | 52.12 | 52.31 | 51.92 | 52.18 | 162,070 | +0.36(+0.70%) |
Aug 24, 2017 | 52.01 | 52.06 | 51.82 | 51.82 | 6,615 | -0.16(-0.30%) |
Aug 23, 2017 | 51.76 | 52.03 | 51.76 | 51.97 | 85,205 | +0.23(+0.45%) |
Aug 22, 2017 | 51.68 | 51.79 | 51.66 | 51.74 | 2,145 | +0.12(+0.22%) |
Aug 21, 2017 | 51.45 | 51.70 | 51.45 | 51.63 | 14,158 | +0.18(+0.35%) |
Aug 18, 2017 | 51.42 | 51.57 | 51.42 | 51.44 | 6,904 | +0.00(+0.00%) |
Aug 17, 2017 | 51.87 | 51.88 | 51.44 | 51.44 | 12,444 | -0.39(-0.75%) |
Aug 16, 2017 | 51.93 | 52.13 | 51.83 | 51.83 | 25,074 | -0.02(-0.05%) |
Aug 15, 2017 | 51.69 | 51.89 | 51.45 | 51.86 | 8,302 | +0.02(+0.05%) |
Aug 14, 2017 | 51.89 | 52.01 | 51.82 | 51.83 | 8,183 | +0.35(+0.68%) |
Aug 11, 2017 | 51.38 | 51.58 | 51.31 | 51.49 | 14,620 | -0.18(-0.34%) |
Aug 10, 2017 | 52.05 | 52.05 | 51.63 | 51.66 | 11,460 | -0.91(-1.74%) |
Aug 09, 2017 | 52.28 | 52.58 | 52.27 | 52.58 | 9,027 | -0.12(-0.22%) |
Aug 08, 2017 | 53.00 | 53.00 | 52.69 | 52.69 | 12,516 | -0.18(-0.34%) |
Aug 07, 2017 | 52.88 | 52.93 | 52.83 | 52.88 | 9,927 | +0.12(+0.23%) |
Aug 04, 2017 | 52.99 | 52.99 | 52.58 | 52.75 | 10,537 | +0.04(+0.07%) |
Aug 03, 2017 | 52.71 | 52.89 | 52.68 | 52.72 | 49,297 | -0.02(-0.05%) |
Aug 02, 2017 | 52.71 | 52.79 | 52.64 | 52.74 | 4,515 | +0.19(+0.36%) |
Aug 01, 2017 | 52.73 | 52.78 | 52.55 | 52.55 | 30,858 | +0.22(+0.43%) |
Jul 31, 2017 | 52.21 | 52.45 | 52.18 | 52.33 | 8,107 | +0.08(+0.16%) |
Jul 28, 2017 | 52.05 | 52.25 | 51.92 | 52.25 | 14,029 | -0.05(-0.09%) |
Jul 27, 2017 | 52.53 | 52.53 | 52.14 | 52.29 | 9,846 | -0.14(-0.27%) |
Jul 26, 2017 | 52.20 | 52.59 | 52.20 | 52.44 | 17,061 | +0.39(+0.76%) |
Jul 25, 2017 | 52.30 | 52.31 | 52.03 | 52.04 | 24,537 | +0.10(+0.18%) |
Jul 24, 2017 | 51.97 | 52.06 | 51.83 | 51.95 | 11,225 | +0.00(+0.00%) |
Jul 21, 2017 | 52.05 | 52.12 | 51.75 | 51.95 | 32,778 | -0.38(-0.73%) |
Jul 20, 2017 | 52.27 | 52.41 | 52.23 | 52.33 | 10,195 | +0.04(+0.08%) |
Jul 19, 2017 | 52.06 | 52.33 | 52.06 | 52.29 | 11,420 | +0.31(+0.61%) |
Jul 18, 2017 | 51.77 | 52.04 | 51.77 | 51.97 | 15,009 | -0.02(-0.05%) |
Jul 17, 2017 | 52.07 | 52.08 | 51.89 | 52.00 | 24,827 | +0.06(+0.11%) |
Jul 14, 2017 | 51.80 | 51.94 | 51.68 | 51.94 | 5,704 | +0.40(+0.78%) |
Jul 13, 2017 | 51.44 | 51.54 | 51.35 | 51.54 | 14,497 | +0.18(+0.35%) |
Jul 12, 2017 | 51.31 | 51.37 | 51.21 | 51.36 | 12,837 | +0.43(+0.85%) |
Jul 11, 2017 | 50.67 | 50.93 | 50.64 | 50.93 | 6,924 | +0.20(+0.39%) |
Jul 10, 2017 | 50.71 | 50.89 | 50.71 | 50.73 | 87,801 | +0.04(+0.08%) |
Jul 07, 2017 | 50.48 | 50.70 | 50.41 | 50.69 | 10,041 | +0.06(+0.12%) |
Jul 06, 2017 | 50.40 | 50.76 | 50.40 | 50.63 | 7,786 | +0.01(+0.01%) |
Jul 05, 2017 | 50.60 | 50.62 | 50.40 | 50.62 | 37,302 | +0.01(+0.02%) |