Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.91 | 53.40 | 52.84 | 52.89 | 16,353 | +0.12(+0.24%) |
Aug 30, 2017 | 52.52 | 52.77 | 52.18 | 52.77 | 9,956 | +0.27(+0.52%) |
Aug 29, 2017 | 52.43 | 52.78 | 52.43 | 52.49 | 40,433 | -0.08(-0.16%) |
Aug 28, 2017 | 52.69 | 52.75 | 52.34 | 52.57 | 27,434 | -0.20(-0.39%) |
Aug 25, 2017 | 52.90 | 52.95 | 52.69 | 52.78 | 16,453 | -0.02(-0.04%) |
Aug 24, 2017 | 52.85 | 53.10 | 52.78 | 52.80 | 22,289 | -0.06(-0.12%) |
Aug 23, 2017 | 52.38 | 52.95 | 52.38 | 52.86 | 24,358 | +0.44(+0.84%) |
Aug 22, 2017 | 52.60 | 52.63 | 52.15 | 52.42 | 23,536 | -0.15(-0.29%) |
Aug 21, 2017 | 51.88 | 52.63 | 51.88 | 52.57 | 31,856 | +0.69(+1.33%) |
Aug 18, 2017 | 52.43 | 52.43 | 51.77 | 51.88 | 22,078 | -0.48(-0.92%) |
Aug 17, 2017 | 52.40 | 52.61 | 52.36 | 52.36 | 20,816 | -0.10(-0.19%) |
Aug 16, 2017 | 52.47 | 52.71 | 52.41 | 52.46 | 25,338 | +0.05(+0.09%) |
Aug 15, 2017 | 52.28 | 52.41 | 52.11 | 52.41 | 26,568 | -0.07(-0.12%) |
Aug 14, 2017 | 51.78 | 52.48 | 51.78 | 52.47 | 16,248 | +0.85(+1.64%) |
Aug 11, 2017 | 51.77 | 51.81 | 51.45 | 51.63 | 20,013 | -0.21(-0.41%) |
Aug 10, 2017 | 51.92 | 52.06 | 51.81 | 51.84 | 31,717 | -0.16(-0.31%) |
Aug 09, 2017 | 52.14 | 52.14 | 51.90 | 52.00 | 50,065 | -0.09(-0.17%) |
Aug 08, 2017 | 52.09 | 52.17 | 51.96 | 52.09 | 20,742 | -0.09(-0.17%) |
Aug 07, 2017 | 52.21 | 52.27 | 52.00 | 52.18 | 50,544 | +0.02(+0.03%) |
Aug 04, 2017 | 52.16 | 52.46 | 52.11 | 52.16 | 31,565 | -0.13(-0.25%) |
Aug 03, 2017 | 52.39 | 52.56 | 51.93 | 52.30 | 25,414 | -0.08(-0.15%) |
Aug 02, 2017 | 52.52 | 52.62 | 52.32 | 52.37 | 20,993 | -0.25(-0.47%) |
Aug 01, 2017 | 53.00 | 53.19 | 52.35 | 52.62 | 91,419 | -0.41(-0.77%) |
Jul 31, 2017 | 52.82 | 53.03 | 52.55 | 53.03 | 30,836 | +0.22(+0.41%) |
Jul 28, 2017 | 52.52 | 52.81 | 52.52 | 52.81 | 15,728 | +0.34(+0.65%) |
Jul 27, 2017 | 52.79 | 52.82 | 52.16 | 52.47 | 31,098 | -0.64(-1.21%) |
Jul 26, 2017 | 52.65 | 53.24 | 52.65 | 53.11 | 27,814 | +0.47(+0.89%) |
Jul 25, 2017 | 52.92 | 52.92 | 52.46 | 52.64 | 20,346 | -0.27(-0.50%) |
Jul 24, 2017 | 53.20 | 53.20 | 52.84 | 52.91 | 150,676 | -0.27(-0.51%) |
Jul 21, 2017 | 53.08 | 53.17 | 52.95 | 53.17 | 23,317 | +0.20(+0.37%) |
Jul 20, 2017 | 53.19 | 53.30 | 52.97 | 52.98 | 426,004 | -0.18(-0.34%) |
Jul 19, 2017 | 52.91 | 53.18 | 52.77 | 53.16 | 24,387 | +0.40(+0.75%) |
Jul 18, 2017 | 52.95 | 52.95 | 52.60 | 52.76 | 33,391 | -0.06(-0.12%) |
Jul 17, 2017 | 52.45 | 52.86 | 52.45 | 52.82 | 26,505 | +0.46(+0.89%) |
Jul 14, 2017 | 52.49 | 52.49 | 52.26 | 52.36 | 15,446 | +0.41(+0.78%) |
Jul 13, 2017 | 52.03 | 52.11 | 51.90 | 51.95 | 18,357 | -0.11(-0.20%) |
Jul 12, 2017 | 51.98 | 52.19 | 51.98 | 52.06 | 27,366 | +0.58(+1.12%) |
Jul 11, 2017 | 51.77 | 51.77 | 51.23 | 51.48 | 38,423 | -0.02(-0.05%) |
Jul 10, 2017 | 52.10 | 52.43 | 51.51 | 51.51 | 28,200 | -0.61(-1.17%) |
Jul 07, 2017 | 52.01 | 52.20 | 51.81 | 52.12 | 27,706 | +0.17(+0.33%) |
Jul 06, 2017 | 53.20 | 53.20 | 51.92 | 51.95 | 78,462 | -1.33(-2.49%) |
Jul 05, 2017 | 54.01 | 54.01 | 53.10 | 53.27 | 73,858 | -0.39(-0.73%) |
Jul 03, 2017 | 53.26 | 53.67 | 52.95 | 53.66 | 58,463 | +0.69(+1.31%) |
Jun 30, 2017 | 53.07 | 53.33 | 52.94 | 52.97 | 78,919 | +0.03(+0.06%) |
Jun 29, 2017 | 53.38 | 53.38 | 52.84 | 52.94 | 32,113 | -0.70(-1.31%) |
Jun 28, 2017 | 53.70 | 53.92 | 53.61 | 53.64 | 24,957 | +0.00(+0.00%) |
Jun 27, 2017 | 54.13 | 54.35 | 53.64 | 53.64 | 30,732 | -0.64(-1.17%) |
Jun 26, 2017 | 54.65 | 54.65 | 54.19 | 54.27 | 38,093 | +0.06(+0.10%) |
Jun 23, 2017 | 53.98 | 54.47 | 53.68 | 54.22 | 50,093 | +0.24(+0.45%) |
Jun 22, 2017 | 54.10 | 54.14 | 53.86 | 53.98 | 47,293 | -0.11(-0.21%) |
Jun 21, 2017 | 54.14 | 54.14 | 53.85 | 54.09 | 32,160 | -0.05(-0.09%) |
Jun 20, 2017 | 54.17 | 54.17 | 53.56 | 54.14 | 41,623 | +0.06(+0.10%) |
Jun 19, 2017 | 54.12 | 54.12 | 53.84 | 54.08 | 38,475 | +0.17(+0.31%) |
Jun 16, 2017 | 53.67 | 53.92 | 53.66 | 53.91 | 24,007 | +0.34(+0.63%) |
Jun 15, 2017 | 53.10 | 53.76 | 53.10 | 53.57 | 23,304 | +0.33(+0.62%) |
Jun 14, 2017 | 53.35 | 53.55 | 53.19 | 53.24 | 15,314 | +0.17(+0.32%) |
Jun 13, 2017 | 52.83 | 53.07 | 52.78 | 53.07 | 19,009 | +0.12(+0.23%) |
Jun 12, 2017 | 52.64 | 52.95 | 52.64 | 52.95 | 30,497 | +0.25(+0.47%) |
Jun 09, 2017 | 52.35 | 52.85 | 52.35 | 52.70 | 26,552 | +0.11(+0.21%) |
Jun 08, 2017 | 52.67 | 52.67 | 52.03 | 52.59 | 14,702 | +0.02(+0.05%) |
Jun 07, 2017 | 52.59 | 52.70 | 52.42 | 52.56 | 30,539 | +0.20(+0.39%) |
Jun 06, 2017 | 52.93 | 52.93 | 52.30 | 52.36 | 165,864 | -0.62(-1.17%) |
Jun 05, 2017 | 52.96 | 53.26 | 52.49 | 52.98 | 32,430 | +0.09(+0.17%) |
Jun 02, 2017 | 52.37 | 52.95 | 52.37 | 52.89 | 24,944 | +0.81(+1.55%) |