Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.75 | 53.54 | 52.71 | 53.08 | 463,455 | +0.38(+0.72%) |
Aug 30, 2017 | 52.69 | 52.92 | 52.45 | 52.70 | 192,150 | -0.01(-0.01%) |
Aug 29, 2017 | 52.76 | 53.12 | 52.64 | 52.71 | 296,784 | +0.10(+0.19%) |
Aug 28, 2017 | 52.82 | 53.06 | 52.42 | 52.61 | 311,602 | -0.14(-0.26%) |
Aug 25, 2017 | 52.96 | 53.13 | 52.60 | 52.75 | 185,164 | +0.06(+0.11%) |
Aug 24, 2017 | 52.86 | 53.21 | 52.64 | 52.69 | 276,629 | -0.06(-0.11%) |
Aug 23, 2017 | 52.85 | 53.27 | 52.64 | 52.75 | 222,565 | -0.19(-0.35%) |
Aug 22, 2017 | 53.22 | 53.33 | 52.72 | 52.94 | 178,841 | -0.17(-0.31%) |
Aug 21, 2017 | 52.10 | 53.29 | 52.10 | 53.10 | 247,331 | +1.05(+2.01%) |
Aug 18, 2017 | 52.23 | 52.56 | 51.95 | 52.06 | 272,887 | -0.32(-0.62%) |
Aug 17, 2017 | 52.08 | 52.65 | 52.08 | 52.38 | 369,714 | +0.28(+0.55%) |
Aug 16, 2017 | 51.53 | 52.62 | 51.28 | 52.09 | 415,241 | +0.64(+1.24%) |
Aug 15, 2017 | 51.27 | 51.53 | 50.55 | 51.46 | 274,833 | +0.06(+0.12%) |
Aug 14, 2017 | 50.85 | 51.41 | 50.66 | 51.40 | 244,073 | +0.73(+1.44%) |
Aug 11, 2017 | 50.17 | 50.82 | 49.99 | 50.67 | 633,946 | +0.17(+0.34%) |
Aug 10, 2017 | 50.60 | 50.90 | 50.31 | 50.50 | 349,469 | +0.15(+0.29%) |
Aug 09, 2017 | 50.14 | 50.57 | 49.40 | 50.35 | 337,383 | +0.34(+0.67%) |
Aug 08, 2017 | 49.76 | 50.08 | 49.70 | 50.02 | 221,785 | +0.12(+0.24%) |
Aug 07, 2017 | 50.11 | 50.31 | 49.75 | 49.90 | 176,168 | -0.22(-0.44%) |
Aug 04, 2017 | 50.39 | 50.57 | 50.03 | 50.12 | 190,376 | -0.26(-0.53%) |
Aug 03, 2017 | 50.14 | 50.63 | 50.11 | 50.38 | 207,035 | +0.20(+0.40%) |
Aug 02, 2017 | 50.61 | 50.71 | 50.06 | 50.18 | 239,269 | -0.43(-0.85%) |
Aug 01, 2017 | 51.27 | 51.42 | 50.32 | 50.61 | 266,237 | -0.53(-1.04%) |
Jul 31, 2017 | 50.78 | 51.15 | 50.22 | 51.14 | 235,398 | +0.46(+0.90%) |
Jul 28, 2017 | 50.85 | 50.87 | 50.37 | 50.68 | 297,173 | -0.11(-0.21%) |
Jul 27, 2017 | 51.00 | 51.33 | 51.00 | 50.79 | 202,680 | -0.39(-0.76%) |
Jul 26, 2017 | 51.09 | 51.45 | 51.05 | 51.18 | 206,845 | +0.03(+0.05%) |
Jul 25, 2017 | 50.72 | 51.17 | 50.48 | 51.15 | 210,588 | +0.26(+0.52%) |
Jul 24, 2017 | 50.98 | 51.01 | 50.51 | 50.89 | 189,720 | -0.09(-0.17%) |
Jul 21, 2017 | 51.16 | 51.31 | 50.76 | 50.98 | 307,060 | +0.12(+0.23%) |
Jul 20, 2017 | 51.04 | 51.21 | 50.75 | 50.86 | 304,132 | -0.12(-0.23%) |
Jul 19, 2017 | 51.09 | 51.19 | 50.84 | 50.98 | 290,474 | -0.01(-0.03%) |
Jul 18, 2017 | 51.44 | 51.44 | 50.87 | 50.99 | 486,501 | -0.50(-0.96%) |
Jul 17, 2017 | 51.34 | 51.60 | 51.10 | 51.49 | 276,374 | +0.17(+0.34%) |
Jul 14, 2017 | 51.33 | 51.49 | 51.08 | 51.31 | 256,877 | +0.34(+0.68%) |
Jul 13, 2017 | 51.44 | 51.44 | 50.91 | 50.97 | 218,015 | -0.46(-0.89%) |
Jul 12, 2017 | 51.43 | 51.69 | 50.96 | 51.43 | 242,946 | +0.50(+0.99%) |
Jul 11, 2017 | 51.05 | 51.26 | 50.77 | 50.92 | 688,584 | -0.03(-0.06%) |
Jul 10, 2017 | 51.45 | 51.55 | 50.88 | 50.96 | 358,636 | -0.37(-0.72%) |
Jul 07, 2017 | 51.50 | 51.68 | 50.86 | 51.33 | 411,379 | -0.09(-0.18%) |
Jul 06, 2017 | 52.96 | 53.29 | 51.33 | 51.42 | 673,236 | -1.83(-3.43%) |
Jul 05, 2017 | 53.25 | 53.53 | 52.66 | 53.25 | 764,575 | -0.19(-0.35%) |
Jul 03, 2017 | 52.65 | 53.52 | 52.33 | 53.43 | 313,374 | +1.00(+1.91%) |
Jun 30, 2017 | 52.19 | 52.56 | 52.02 | 52.43 | 529,608 | +0.30(+0.57%) |
Jun 29, 2017 | 52.29 | 52.49 | 51.49 | 52.13 | 663,956 | -0.39(-0.74%) |
Jun 28, 2017 | 51.81 | 52.73 | 51.72 | 52.53 | 503,591 | +0.69(+1.33%) |
Jun 27, 2017 | 51.70 | 51.98 | 51.56 | 51.84 | 449,447 | +0.00(+0.00%) |
Jun 26, 2017 | 51.67 | 52.15 | 51.29 | 51.84 | 311,516 | +0.44(+0.87%) |
Jun 23, 2017 | 51.40 | 51.90 | 51.32 | 51.39 | 1,018,588 | +0.04(+0.08%) |
Jun 22, 2017 | 51.29 | 51.67 | 51.01 | 51.35 | 297,480 | +0.04(+0.08%) |
Jun 21, 2017 | 51.30 | 51.49 | 51.02 | 51.31 | 237,508 | +0.08(+0.15%) |
Jun 20, 2017 | 51.07 | 51.28 | 50.81 | 51.23 | 164,489 | +0.26(+0.51%) |
Jun 19, 2017 | 51.11 | 51.13 | 50.66 | 50.97 | 171,954 | -0.08(-0.15%) |
Jun 16, 2017 | 50.21 | 51.05 | 50.21 | 51.05 | 543,056 | +0.43(+0.85%) |
Jun 15, 2017 | 50.53 | 50.90 | 50.48 | 50.62 | 214,609 | -0.28(-0.55%) |
Jun 14, 2017 | 51.03 | 51.30 | 50.63 | 50.90 | 291,927 | +0.15(+0.30%) |
Jun 13, 2017 | 50.55 | 50.75 | 50.19 | 50.75 | 179,782 | +0.00(+0.00%) |
Jun 12, 2017 | 50.08 | 50.80 | 50.08 | 50.75 | 204,919 | +0.60(+1.20%) |
Jun 09, 2017 | 49.38 | 50.43 | 49.36 | 50.15 | 272,893 | +0.56(+1.12%) |
Jun 08, 2017 | 49.64 | 49.68 | 49.10 | 49.59 | 264,474 | -0.12(-0.24%) |
Jun 07, 2017 | 49.74 | 50.09 | 49.57 | 49.71 | 188,373 | -0.03(-0.07%) |
Jun 06, 2017 | 50.18 | 50.24 | 49.72 | 49.74 | 170,279 | -0.35(-0.69%) |
Jun 05, 2017 | 50.38 | 50.43 | 50.04 | 50.09 | 187,937 | -0.36(-0.71%) |
Jun 02, 2017 | 50.04 | 50.59 | 50.04 | 50.45 | 259,532 | +0.60(+1.21%) |