Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.04 | 53.04 | 53.04 | 53.04 | 550 | -0.08(-0.16%) |
Sep 28, 2017 | 52.95 | 53.13 | 52.85 | 53.13 | 1,739 | -0.07(-0.13%) |
Sep 27, 2017 | 53.15 | 53.20 | 53.15 | 53.20 | 1,083 | -0.13(-0.24%) |
Sep 26, 2017 | 53.32 | 53.45 | 53.22 | 53.33 | 4,983 | +0.13(+0.25%) |
Sep 25, 2017 | 53.13 | 53.22 | 52.97 | 53.19 | 3,446 | +0.11(+0.21%) |
Sep 22, 2017 | 53.15 | 53.15 | 53.08 | 53.08 | 560 | +0.10(+0.19%) |
Sep 21, 2017 | 53.03 | 53.03 | 52.73 | 52.98 | 1,699 | -0.07(-0.13%) |
Sep 20, 2017 | 53.06 | 53.06 | 53.04 | 53.05 | 3,801 | +0.41(+0.78%) |
Sep 19, 2017 | 52.86 | 52.86 | 52.64 | 52.64 | 1,237 | +0.01(+0.03%) |
Sep 18, 2017 | 52.62 | 52.62 | 52.62 | 52.62 | 1,041 | +0.30(+0.57%) |
Sep 15, 2017 | 52.47 | 52.47 | 52.18 | 52.33 | 2,313 | -0.18(-0.33%) |
Sep 14, 2017 | 52.33 | 52.62 | 52.33 | 52.50 | 5,548 | -0.19(-0.35%) |
Sep 13, 2017 | 52.72 | 52.79 | 52.64 | 52.69 | 3,388 | -0.18(-0.34%) |
Sep 12, 2017 | 52.90 | 52.92 | 52.77 | 52.87 | 4,278 | +0.09(+0.16%) |
Sep 11, 2017 | 52.81 | 52.84 | 52.76 | 52.78 | 3,120 | +0.37(+0.70%) |
Sep 08, 2017 | 52.63 | 52.63 | 52.41 | 52.41 | 4,683 | -0.18(-0.33%) |
Sep 07, 2017 | 52.38 | 52.63 | 52.38 | 52.59 | 1,721 | +0.33(+0.62%) |
Sep 06, 2017 | 52.26 | 52.26 | 52.26 | 52.26 | 480 | +0.28(+0.55%) |
Sep 05, 2017 | 52.09 | 52.15 | 51.92 | 51.98 | 3,484 | -0.54(-1.02%) |
Sep 01, 2017 | 52.43 | 52.52 | 52.34 | 52.52 | 2,100 | +0.19(+0.35%) |
Aug 31, 2017 | 52.21 | 52.33 | 51.91 | 52.33 | 1,507 | +0.45(+0.86%) |
Aug 30, 2017 | 51.72 | 52.00 | 51.71 | 51.88 | 37,988 | -0.05(-0.09%) |
Aug 29, 2017 | 52.02 | 52.03 | 51.91 | 51.93 | 4,577 | -0.22(-0.41%) |
Aug 28, 2017 | 52.06 | 52.14 | 52.03 | 52.14 | 1,026 | -0.13(-0.25%) |
Aug 25, 2017 | 52.19 | 52.28 | 52.17 | 52.27 | 5,410 | +0.29(+0.56%) |
Aug 24, 2017 | 51.97 | 51.98 | 51.97 | 51.98 | 1,137 | +0.00(+0.01%) |
Aug 23, 2017 | 51.92 | 52.02 | 51.91 | 51.98 | 1,850 | -0.12(-0.23%) |
Aug 22, 2017 | 52.00 | 52.10 | 52.00 | 52.10 | 891 | +0.23(+0.44%) |
Aug 21, 2017 | 51.87 | 51.94 | 51.83 | 51.87 | 1,899 | +0.05(+0.10%) |
Aug 18, 2017 | 51.95 | 52.00 | 51.81 | 51.81 | 4,063 | -0.46(-0.88%) |
Aug 17, 2017 | 52.25 | 52.27 | 52.22 | 52.27 | 1,753 | +0.02(+0.05%) |
Aug 16, 2017 | 52.26 | 52.26 | 52.25 | 52.25 | 1,637 | +0.68(+1.32%) |
Aug 15, 2017 | 51.97 | 51.97 | 51.57 | 51.57 | 1,182 | -0.38(-0.73%) |
Aug 14, 2017 | 51.96 | 51.96 | 51.95 | 51.95 | 3,970 | +0.21(+0.40%) |
Aug 11, 2017 | 51.77 | 51.77 | 51.69 | 51.74 | 2,168 | -0.07(-0.13%) |
Aug 10, 2017 | 52.25 | 52.25 | 51.81 | 51.81 | 1,951 | -0.65(-1.23%) |
Aug 09, 2017 | 52.46 | 52.48 | 52.41 | 52.45 | 1,701 | -0.27(-0.51%) |
Aug 08, 2017 | 52.72 | 52.73 | 52.71 | 52.72 | 2,091 | +0.26(+0.50%) |
Aug 07, 2017 | 52.58 | 52.63 | 52.46 | 52.46 | 1,407 | -0.14(-0.27%) |
Aug 04, 2017 | 52.97 | 52.97 | 52.47 | 52.61 | 1,552 | -0.00(-0.00%) |
Aug 03, 2017 | 52.62 | 52.66 | 52.52 | 52.61 | 9,242 | +0.07(+0.14%) |
Aug 02, 2017 | 52.65 | 52.66 | 52.53 | 52.53 | 1,633 | -0.23(-0.43%) |
Aug 01, 2017 | 52.69 | 52.82 | 52.62 | 52.76 | 3,034 | +0.17(+0.33%) |
Jul 31, 2017 | 52.51 | 52.59 | 52.50 | 52.59 | 1,444 | +0.10(+0.19%) |
Jul 28, 2017 | 52.38 | 52.49 | 52.31 | 52.49 | 2,518 | +0.16(+0.31%) |
Jul 27, 2017 | 52.46 | 52.51 | 52.31 | 52.33 | 1,337 | -0.16(-0.30%) |
Jul 26, 2017 | 52.28 | 52.48 | 52.23 | 52.48 | 4,787 | +0.24(+0.46%) |
Jul 25, 2017 | 52.26 | 52.33 | 52.24 | 52.25 | 2,549 | +0.16(+0.31%) |
Jul 24, 2017 | 52.12 | 52.12 | 52.02 | 52.08 | 1,804 | -0.10(-0.19%) |
Jul 21, 2017 | 52.20 | 52.20 | 52.18 | 52.18 | 1,947 | -0.11(-0.21%) |
Jul 20, 2017 | 52.29 | 52.29 | 52.29 | 52.29 | 536 | +0.09(+0.17%) |
Jul 19, 2017 | 52.24 | 52.24 | 52.20 | 52.20 | 1,339 | +0.53(+1.03%) |
Jul 18, 2017 | 51.74 | 51.76 | 51.59 | 51.67 | 3,250 | -0.01(-0.03%) |
Jul 17, 2017 | 51.97 | 51.97 | 51.68 | 51.68 | 7,550 | -0.03(-0.06%) |
Jul 14, 2017 | 51.74 | 51.74 | 51.52 | 51.71 | 2,037 | +0.29(+0.56%) |
Jul 13, 2017 | 51.31 | 51.44 | 51.31 | 51.42 | 4,174 | -0.03(-0.07%) |
Jul 12, 2017 | 51.39 | 51.52 | 51.39 | 51.46 | 4,848 | +0.34(+0.67%) |
Jul 11, 2017 | 51.04 | 51.12 | 51.04 | 51.12 | 1,520 | +0.13(+0.25%) |
Jul 10, 2017 | 50.93 | 50.99 | 50.90 | 50.99 | 2,652 | +0.14(+0.28%) |
Jul 07, 2017 | 50.73 | 50.84 | 50.70 | 50.84 | 1,726 | +0.10(+0.20%) |
Jul 06, 2017 | 50.79 | 50.81 | 50.74 | 50.74 | 1,300 | -0.29(-0.57%) |
Jul 05, 2017 | 51.02 | 51.03 | 51.02 | 51.03 | 4,306 | -0.00(-0.00%) |