Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.14 | 52.22 | 51.90 | 52.21 | 35,498 | +0.09(+0.17%) |
Sep 28, 2017 | 51.70 | 52.12 | 51.63 | 52.12 | 60,270 | +0.44(+0.86%) |
Sep 27, 2017 | 52.07 | 52.07 | 51.58 | 51.68 | 34,088 | -0.60(-1.15%) |
Sep 26, 2017 | 52.49 | 52.49 | 52.23 | 52.28 | 24,054 | -0.16(-0.30%) |
Sep 25, 2017 | 52.40 | 52.59 | 52.40 | 52.44 | 38,850 | +0.16(+0.30%) |
Sep 22, 2017 | 52.73 | 52.73 | 52.20 | 52.28 | 29,922 | -0.51(-0.97%) |
Sep 21, 2017 | 53.03 | 53.20 | 52.76 | 52.79 | 19,118 | -0.22(-0.42%) |
Sep 20, 2017 | 53.10 | 53.43 | 52.86 | 53.02 | 46,506 | -0.24(-0.46%) |
Sep 19, 2017 | 53.52 | 53.62 | 53.15 | 53.26 | 23,106 | -0.33(-0.62%) |
Sep 18, 2017 | 53.68 | 53.81 | 53.33 | 53.59 | 755,324 | +0.04(+0.08%) |
Sep 15, 2017 | 53.30 | 53.64 | 53.24 | 53.55 | 12,103 | +0.21(+0.40%) |
Sep 14, 2017 | 52.94 | 53.41 | 52.80 | 53.34 | 20,815 | +0.37(+0.69%) |
Sep 13, 2017 | 53.33 | 53.33 | 52.93 | 52.98 | 10,722 | -0.21(-0.40%) |
Sep 12, 2017 | 54.12 | 54.12 | 53.05 | 53.19 | 27,974 | -0.91(-1.69%) |
Sep 11, 2017 | 53.91 | 54.15 | 53.91 | 54.10 | 14,994 | +0.19(+0.36%) |
Sep 08, 2017 | 53.53 | 54.09 | 53.53 | 53.91 | 16,494 | +0.29(+0.55%) |
Sep 07, 2017 | 53.14 | 53.72 | 53.14 | 53.61 | 18,058 | +0.44(+0.83%) |
Sep 06, 2017 | 53.28 | 53.52 | 52.95 | 53.17 | 14,779 | -0.02(-0.03%) |
Sep 05, 2017 | 53.20 | 53.20 | 52.85 | 53.19 | 48,787 | +0.10(+0.18%) |
Sep 01, 2017 | 52.93 | 53.29 | 52.93 | 53.09 | 18,964 | +0.20(+0.38%) |
Aug 31, 2017 | 52.90 | 53.40 | 52.83 | 52.89 | 16,354 | +0.12(+0.24%) |
Aug 30, 2017 | 52.51 | 52.76 | 52.18 | 52.76 | 9,956 | +0.27(+0.52%) |
Aug 29, 2017 | 52.43 | 52.77 | 52.43 | 52.49 | 40,435 | -0.08(-0.16%) |
Aug 28, 2017 | 52.69 | 52.74 | 52.34 | 52.57 | 27,435 | -0.20(-0.39%) |
Aug 25, 2017 | 52.89 | 52.95 | 52.69 | 52.77 | 16,454 | -0.02(-0.04%) |
Aug 24, 2017 | 52.85 | 53.10 | 52.78 | 52.79 | 22,290 | -0.06(-0.12%) |
Aug 23, 2017 | 52.38 | 52.95 | 52.38 | 52.85 | 24,359 | +0.44(+0.84%) |
Aug 22, 2017 | 52.59 | 52.63 | 52.15 | 52.41 | 23,537 | -0.15(-0.29%) |
Aug 21, 2017 | 51.88 | 52.63 | 51.88 | 52.57 | 31,858 | +0.69(+1.33%) |
Aug 18, 2017 | 52.42 | 52.42 | 51.76 | 51.88 | 22,079 | -0.48(-0.92%) |
Aug 17, 2017 | 52.40 | 52.61 | 52.36 | 52.36 | 20,817 | -0.10(-0.19%) |
Aug 16, 2017 | 52.46 | 52.71 | 52.41 | 52.45 | 25,339 | +0.05(+0.09%) |
Aug 15, 2017 | 52.28 | 52.41 | 52.10 | 52.41 | 26,569 | -0.07(-0.12%) |
Aug 14, 2017 | 51.78 | 52.48 | 51.78 | 52.47 | 16,249 | +0.85(+1.64%) |
Aug 11, 2017 | 51.77 | 51.81 | 51.45 | 51.62 | 20,014 | -0.21(-0.41%) |
Aug 10, 2017 | 51.92 | 52.06 | 51.81 | 51.84 | 31,719 | -0.16(-0.31%) |
Aug 09, 2017 | 52.14 | 52.14 | 51.90 | 52.00 | 50,068 | -0.09(-0.17%) |
Aug 08, 2017 | 52.09 | 52.17 | 51.96 | 52.09 | 20,744 | -0.09(-0.17%) |
Aug 07, 2017 | 52.21 | 52.26 | 52.00 | 52.18 | 50,547 | +0.02(+0.03%) |
Aug 04, 2017 | 52.15 | 52.46 | 52.11 | 52.16 | 31,567 | -0.13(-0.25%) |
Aug 03, 2017 | 52.39 | 52.55 | 51.93 | 52.29 | 25,416 | -0.08(-0.15%) |
Aug 02, 2017 | 52.51 | 52.62 | 52.32 | 52.37 | 20,994 | -0.25(-0.47%) |
Aug 01, 2017 | 53.00 | 53.19 | 52.35 | 52.62 | 91,424 | -0.41(-0.77%) |
Jul 31, 2017 | 52.82 | 53.02 | 52.54 | 53.02 | 30,838 | +0.22(+0.41%) |
Jul 28, 2017 | 52.52 | 52.81 | 52.52 | 52.81 | 15,729 | +0.34(+0.65%) |
Jul 27, 2017 | 52.79 | 52.81 | 52.15 | 52.46 | 31,100 | -0.64(-1.21%) |
Jul 26, 2017 | 52.65 | 53.24 | 52.65 | 53.11 | 27,816 | +0.47(+0.89%) |
Jul 25, 2017 | 52.92 | 52.92 | 52.45 | 52.64 | 20,347 | -0.27(-0.50%) |
Jul 24, 2017 | 53.20 | 53.20 | 52.84 | 52.90 | 150,685 | -0.27(-0.51%) |
Jul 21, 2017 | 53.08 | 53.17 | 52.95 | 53.17 | 23,319 | +0.20(+0.37%) |
Jul 20, 2017 | 53.19 | 53.30 | 52.97 | 52.98 | 426,028 | -0.18(-0.34%) |
Jul 19, 2017 | 52.90 | 53.18 | 52.77 | 53.16 | 24,389 | +0.40(+0.75%) |
Jul 18, 2017 | 52.94 | 52.94 | 52.59 | 52.76 | 33,393 | -0.06(-0.12%) |
Jul 17, 2017 | 52.45 | 52.86 | 52.44 | 52.82 | 26,506 | +0.46(+0.89%) |
Jul 14, 2017 | 52.49 | 52.49 | 52.26 | 52.36 | 15,446 | +0.41(+0.78%) |
Jul 13, 2017 | 52.02 | 52.11 | 51.90 | 51.95 | 18,358 | -0.11(-0.20%) |
Jul 12, 2017 | 51.97 | 52.19 | 51.97 | 52.06 | 27,368 | +0.58(+1.12%) |
Jul 11, 2017 | 51.76 | 51.76 | 51.23 | 51.48 | 38,425 | -0.02(-0.05%) |
Jul 10, 2017 | 52.10 | 52.43 | 51.50 | 51.50 | 28,202 | -0.61(-1.17%) |
Jul 07, 2017 | 52.01 | 52.19 | 51.81 | 52.11 | 27,708 | +0.17(+0.33%) |
Jul 06, 2017 | 53.20 | 53.20 | 51.92 | 51.94 | 78,466 | -1.33(-2.49%) |
Jul 05, 2017 | 54.01 | 54.01 | 53.10 | 53.27 | 73,862 | -0.39(-0.73%) |