Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.09 | 54.09 | 54.07 | 54.07 | 786 | +0.25(+0.47%) |
Aug 30, 2017 | 53.78 | 53.82 | 53.78 | 53.82 | 389 | -0.02(-0.04%) |
Aug 29, 2017 | 53.66 | 53.88 | 53.66 | 53.84 | 18,138 | -0.16(-0.29%) |
Aug 28, 2017 | 53.90 | 54.00 | 53.89 | 54.00 | 6,758 | +0.04(+0.07%) |
Aug 25, 2017 | 53.77 | 54.00 | 53.77 | 53.96 | 769 | +0.29(+0.54%) |
Aug 24, 2017 | 53.67 | 53.68 | 53.66 | 53.67 | 1,002 | +0.21(+0.39%) |
Aug 21, 2017 | 53.47 | 43 | +0.13(+0.24%) | |||
Aug 18, 2017 | 53.31 | 53.37 | 53.19 | 53.34 | 3,193 | -0.07(-0.14%) |
Aug 17, 2017 | 53.70 | 53.70 | 53.41 | 53.41 | 554 | -0.39(-0.73%) |
Aug 16, 2017 | 53.68 | 53.84 | 53.68 | 53.81 | 6,154 | +0.31(+0.58%) |
Aug 15, 2017 | 53.48 | 53.49 | 53.39 | 53.49 | 1,108 | +0.23(+0.43%) |
Aug 11, 2017 | 53.26 | 78 | -0.11(-0.21%) | |||
Aug 10, 2017 | 53.26 | 53.42 | 53.24 | 53.37 | 8,898 | -0.53(-0.99%) |
Aug 09, 2017 | 53.69 | 53.91 | 53.69 | 53.91 | 781 | +0.04(+0.07%) |
Aug 08, 2017 | 54.20 | 54.20 | 53.87 | 53.87 | 254 | -0.30(-0.56%) |
Aug 07, 2017 | 54.15 | 54.17 | 54.15 | 54.17 | 327 | -0.02(-0.03%) |
Aug 04, 2017 | 54.28 | 54.28 | 54.09 | 54.19 | 4,497 | +0.05(+0.10%) |
Aug 03, 2017 | 54.21 | 54.22 | 54.14 | 54.14 | 8,202 | +0.00(+0.00%) |
Aug 02, 2017 | 54.10 | 54.14 | 54.01 | 54.14 | 11,356 | +0.13(+0.24%) |
Aug 01, 2017 | 54.12 | 54.12 | 53.95 | 54.01 | 3,167 | +0.43(+0.80%) |
Jul 31, 2017 | 53.59 | 53.65 | 53.57 | 53.58 | 12,513 | +0.18(+0.34%) |
Jul 28, 2017 | 53.39 | 53.39 | 53.39 | 53.39 | 109 | -0.15(-0.27%) |
Jul 27, 2017 | 53.76 | 53.76 | 53.53 | 53.54 | 1,390 | -0.23(-0.43%) |
Jul 26, 2017 | 53.44 | 53.77 | 53.44 | 53.77 | 1,301 | +0.61(+1.15%) |
Jul 25, 2017 | 53.21 | 53.21 | 53.16 | 53.16 | 671 | -0.13(-0.24%) |
Jul 24, 2017 | 53.24 | 53.29 | 53.17 | 53.28 | 1,174 | -0.15(-0.27%) |
Jul 21, 2017 | 53.57 | 53.57 | 53.40 | 53.43 | 1,555 | -0.49(-0.91%) |
Jul 20, 2017 | 53.81 | 53.97 | 53.81 | 53.92 | 1,739 | +0.23(+0.42%) |
Jul 19, 2017 | 53.58 | 53.70 | 53.58 | 53.70 | 634 | +0.24(+0.45%) |
Jul 18, 2017 | 53.34 | 53.46 | 53.34 | 53.46 | 1,536 | +0.09(+0.17%) |
Jul 17, 2017 | 53.40 | 53.41 | 53.35 | 53.36 | 1,280 | +0.03(+0.05%) |
Jul 14, 2017 | 53.14 | 53.34 | 53.11 | 53.34 | 563 | +0.40(+0.76%) |
Jul 13, 2017 | 52.89 | 52.93 | 52.80 | 52.93 | 2,900 | +0.22(+0.42%) |
Jul 12, 2017 | 52.59 | 52.73 | 52.59 | 52.71 | 3,705 | +0.82(+1.57%) |
Jul 11, 2017 | 51.90 | 51.90 | 51.90 | 51.90 | 186 | -0.17(-0.33%) |
Jul 10, 2017 | 52.12 | 52.12 | 52.06 | 52.07 | 1,155 | +0.02(+0.04%) |
Jul 07, 2017 | 51.80 | 52.05 | 51.78 | 52.05 | 861 | +0.14(+0.26%) |
Jul 06, 2017 | 51.74 | 51.92 | 51.74 | 51.92 | 6,868 | -0.13(-0.25%) |
Jul 05, 2017 | 51.96 | 52.04 | 51.96 | 52.04 | 3,021 | -0.25(-0.47%) |
Jul 03, 2017 | 52.29 | 52.35 | 52.29 | 52.29 | 625 | -0.08(-0.16%) |
Jun 30, 2017 | 52.31 | 52.42 | 52.15 | 52.37 | 51,178 | +0.20(+0.39%) |
Jun 29, 2017 | 52.22 | 52.22 | 52.15 | 52.17 | 934 | -0.69(-1.31%) |
Jun 28, 2017 | 52.79 | 52.87 | 52.73 | 52.87 | 1,425 | +0.37(+0.71%) |
Jun 27, 2017 | 52.55 | 52.55 | 52.48 | 52.49 | 1,671 | -0.08(-0.16%) |
Jun 26, 2017 | 52.82 | 52.82 | 52.58 | 52.58 | 2,197 | +0.01(+0.02%) |
Jun 23, 2017 | 52.36 | 52.60 | 52.36 | 52.57 | 2,343 | +0.21(+0.40%) |
Jun 22, 2017 | 52.33 | 52.43 | 52.33 | 52.36 | 521 | +0.00(+0.00%) |
Jun 21, 2017 | 52.39 | 52.46 | 52.35 | 52.36 | 1,020 | -0.03(-0.05%) |
Jun 20, 2017 | 52.89 | 52.89 | 52.34 | 52.38 | 1,607 | -0.53(-1.01%) |
Jun 19, 2017 | 53.00 | 53.00 | 52.90 | 52.92 | 14,212 | +0.12(+0.23%) |
Jun 16, 2017 | 52.69 | 52.80 | 52.67 | 52.80 | 422 | +0.81(+1.55%) |
Jun 15, 2017 | 52.04 | 52.04 | 51.99 | 51.99 | 680 | -0.75(-1.43%) |
Jun 14, 2017 | 53.25 | 53.25 | 52.73 | 52.74 | 2,749 | -0.03(-0.06%) |
Jun 13, 2017 | 52.67 | 52.77 | 52.67 | 52.77 | 281 | +0.56(+1.08%) |
Jun 12, 2017 | 52.27 | 52.27 | 52.21 | 52.21 | 797 | -0.50(-0.94%) |
Jun 09, 2017 | 52.79 | 52.79 | 52.70 | 52.70 | 337 | -0.17(-0.33%) |
Jun 08, 2017 | 52.80 | 52.88 | 52.78 | 52.88 | 2,384 | -0.33(-0.62%) |
Jun 07, 2017 | 53.28 | 53.28 | 52.98 | 53.21 | 3,848 | +0.06(+0.10%) |
Jun 06, 2017 | 53.20 | 53.20 | 53.15 | 53.15 | 551 | -0.14(-0.26%) |
Jun 05, 2017 | 53.31 | 53.32 | 53.23 | 53.29 | 3,514 | -0.41(-0.76%) |
Jun 02, 2017 | 53.56 | 53.70 | 53.48 | 53.70 | 661 | +0.37(+0.70%) |