Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.05 | 52.28 | 51.99 | 52.26 | 234,379 | +0.41(+0.80%) |
Aug 30, 2017 | 51.89 | 51.90 | 51.78 | 51.85 | 149,287 | -0.13(-0.25%) |
Aug 29, 2017 | 51.89 | 52.09 | 51.82 | 51.98 | 253,015 | -0.25(-0.47%) |
Aug 28, 2017 | 52.26 | 52.28 | 52.15 | 52.23 | 218,834 | -0.01(-0.02%) |
Aug 25, 2017 | 52.07 | 52.31 | 52.07 | 52.24 | 1,223,092 | +0.37(+0.72%) |
Aug 24, 2017 | 52.06 | 52.08 | 51.86 | 51.86 | 4,374,046 | -0.17(-0.32%) |
Aug 23, 2017 | 51.86 | 52.03 | 51.82 | 52.03 | 2,706,363 | -0.03(-0.06%) |
Aug 22, 2017 | 51.86 | 52.06 | 51.85 | 52.06 | 339,235 | +0.20(+0.38%) |
Aug 21, 2017 | 51.76 | 51.86 | 51.63 | 51.86 | 1,367,036 | +0.05(+0.10%) |
Aug 18, 2017 | 51.70 | 51.91 | 51.62 | 51.81 | 285,508 | +0.20(+0.38%) |
Aug 17, 2017 | 52.02 | 52.09 | 51.60 | 51.61 | 244,221 | -0.71(-1.36%) |
Aug 16, 2017 | 52.15 | 52.36 | 52.13 | 52.32 | 318,340 | +0.33(+0.63%) |
Aug 15, 2017 | 52.01 | 52.03 | 51.82 | 52.00 | 144,127 | -0.08(-0.15%) |
Aug 14, 2017 | 52.10 | 52.21 | 52.03 | 52.08 | 501,205 | +0.35(+0.69%) |
Aug 11, 2017 | 51.76 | 51.84 | 51.59 | 51.72 | 384,072 | -0.10(-0.20%) |
Aug 10, 2017 | 52.25 | 52.26 | 51.80 | 51.83 | 296,152 | -0.73(-1.40%) |
Aug 09, 2017 | 52.46 | 52.65 | 52.32 | 52.56 | 631,105 | -0.14(-0.26%) |
Aug 08, 2017 | 52.90 | 52.95 | 52.64 | 52.70 | 405,262 | -0.24(-0.45%) |
Aug 07, 2017 | 52.89 | 52.94 | 52.82 | 52.94 | 824,037 | +0.03(+0.06%) |
Aug 04, 2017 | 52.97 | 53.01 | 52.76 | 52.91 | 797,453 | +0.06(+0.11%) |
Aug 03, 2017 | 52.79 | 52.96 | 52.78 | 52.85 | 270,760 | -0.11(-0.20%) |
Aug 02, 2017 | 52.85 | 52.96 | 52.75 | 52.95 | 351,678 | +0.11(+0.21%) |
Aug 01, 2017 | 52.96 | 53.04 | 52.82 | 52.85 | 312,233 | +0.31(+0.58%) |
Jul 31, 2017 | 52.41 | 52.54 | 52.29 | 52.54 | 781,801 | +0.23(+0.43%) |
Jul 28, 2017 | 52.05 | 52.31 | 52.05 | 52.31 | 211,117 | +0.14(+0.26%) |
Jul 27, 2017 | 52.37 | 52.38 | 52.01 | 52.18 | 203,072 | -0.10(-0.19%) |
Jul 26, 2017 | 52.24 | 52.43 | 52.11 | 52.27 | 804,760 | +0.28(+0.53%) |
Jul 25, 2017 | 52.26 | 52.26 | 51.99 | 52.00 | 483,556 | +0.11(+0.21%) |
Jul 24, 2017 | 51.79 | 51.90 | 51.67 | 51.89 | 245,724 | -0.07(-0.13%) |
Jul 21, 2017 | 51.91 | 51.99 | 51.72 | 51.96 | 986,733 | -0.22(-0.42%) |
Jul 20, 2017 | 52.13 | 52.21 | 52.05 | 52.18 | 271,153 | +0.18(+0.34%) |
Jul 19, 2017 | 51.89 | 52.01 | 51.86 | 52.00 | 248,658 | +0.19(+0.36%) |
Jul 18, 2017 | 51.74 | 51.81 | 51.64 | 51.81 | 514,927 | +0.02(+0.04%) |
Jul 17, 2017 | 51.83 | 51.85 | 51.71 | 51.79 | 296,799 | -0.06(-0.11%) |
Jul 14, 2017 | 51.76 | 51.92 | 51.66 | 51.85 | 781,042 | +0.24(+0.46%) |
Jul 13, 2017 | 51.58 | 51.70 | 51.47 | 51.61 | 617,460 | +0.10(+0.19%) |
Jul 12, 2017 | 51.46 | 51.55 | 51.40 | 51.52 | 436,967 | +0.40(+0.79%) |
Jul 11, 2017 | 50.93 | 51.15 | 50.85 | 51.11 | 337,065 | +0.10(+0.19%) |
Jul 10, 2017 | 50.83 | 51.02 | 50.81 | 51.01 | 351,980 | +0.07(+0.14%) |
Jul 07, 2017 | 50.81 | 50.96 | 50.70 | 50.94 | 1,281,611 | +0.06(+0.12%) |
Jul 06, 2017 | 50.83 | 51.06 | 50.80 | 50.88 | 596,955 | -0.26(-0.50%) |
Jul 05, 2017 | 51.00 | 51.14 | 50.87 | 51.14 | 167,062 | +0.07(+0.14%) |
Jul 03, 2017 | 51.02 | 51.23 | 51.02 | 51.07 | 441,548 | +0.10(+0.19%) |
Jun 30, 2017 | 51.13 | 51.14 | 50.69 | 50.97 | 238,306 | -0.04(-0.08%) |
Jun 29, 2017 | 51.34 | 51.39 | 50.78 | 51.01 | 929,244 | -0.31(-0.60%) |
Jun 28, 2017 | 50.99 | 51.35 | 50.99 | 51.32 | 479,863 | +0.56(+1.11%) |
Jun 27, 2017 | 50.70 | 50.87 | 50.65 | 50.76 | 400,869 | +0.12(+0.23%) |
Jun 26, 2017 | 50.85 | 50.90 | 50.59 | 50.64 | 339,608 | +0.10(+0.20%) |
Jun 23, 2017 | 50.39 | 50.61 | 50.33 | 50.54 | 427,414 | +0.17(+0.33%) |
Jun 22, 2017 | 50.38 | 50.50 | 50.32 | 50.37 | 232,128 | -0.02(-0.04%) |
Jun 21, 2017 | 50.38 | 50.45 | 50.25 | 50.39 | 325,983 | -0.11(-0.21%) |
Jun 20, 2017 | 50.80 | 50.80 | 50.39 | 50.50 | 205,202 | -0.50(-0.98%) |
Jun 19, 2017 | 51.02 | 51.14 | 50.97 | 51.00 | 140,203 | +0.15(+0.30%) |
Jun 16, 2017 | 50.61 | 50.86 | 50.52 | 50.85 | 264,861 | +0.37(+0.73%) |
Jun 15, 2017 | 50.23 | 50.48 | 50.15 | 50.48 | 259,652 | -0.54(-1.06%) |
Jun 14, 2017 | 51.38 | 51.39 | 50.85 | 51.02 | 227,423 | -0.12(-0.23%) |
Jun 13, 2017 | 51.06 | 51.19 | 51.00 | 51.14 | 186,788 | +0.34(+0.66%) |
Jun 12, 2017 | 50.84 | 50.93 | 50.66 | 50.80 | 276,426 | -0.06(-0.11%) |
Jun 09, 2017 | 50.76 | 51.00 | 50.67 | 50.86 | 215,589 | -0.20(-0.40%) |
Jun 08, 2017 | 50.85 | 51.06 | 50.84 | 51.06 | 137,502 | +0.03(+0.06%) |
Jun 07, 2017 | 51.08 | 51.14 | 50.83 | 51.03 | 306,410 | +0.06(+0.11%) |
Jun 06, 2017 | 50.86 | 50.98 | 50.86 | 50.97 | 295,508 | -0.06(-0.11%) |
Jun 05, 2017 | 51.06 | 51.11 | 50.96 | 51.03 | 371,611 | -0.36(-0.69%) |
Jun 02, 2017 | 51.28 | 51.39 | 51.15 | 51.39 | 267,970 | +0.46(+0.91%) |