Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.14 | 53.36 | 53.14 | 53.31 | 48,603 | +0.25(+0.47%) |
Oct 30, 2017 | 52.95 | 53.06 | 52.95 | 53.06 | 42,504 | +0.22(+0.42%) |
Oct 27, 2017 | 52.78 | 52.89 | 52.59 | 52.84 | 108,485 | -0.07(-0.14%) |
Oct 26, 2017 | 53.04 | 53.07 | 52.90 | 52.91 | 70,162 | +0.12(+0.23%) |
Oct 25, 2017 | 52.97 | 53.03 | 52.61 | 52.79 | 35,052 | -0.06(-0.12%) |
Oct 24, 2017 | 52.84 | 53.00 | 52.76 | 52.85 | 62,622 | +0.12(+0.22%) |
Oct 23, 2017 | 52.83 | 52.89 | 52.67 | 52.74 | 53,995 | -0.05(-0.09%) |
Oct 20, 2017 | 52.86 | 52.94 | 52.75 | 52.79 | 41,887 | +0.02(+0.05%) |
Oct 19, 2017 | 52.65 | 52.85 | 52.62 | 52.76 | 84,030 | -0.28(-0.53%) |
Oct 18, 2017 | 52.97 | 53.13 | 52.93 | 53.04 | 93,646 | +0.16(+0.30%) |
Oct 17, 2017 | 52.90 | 52.96 | 52.77 | 52.89 | 48,345 | -0.16(-0.30%) |
Oct 16, 2017 | 53.09 | 53.22 | 53.04 | 53.04 | 23,244 | -0.13(-0.25%) |
Oct 13, 2017 | 53.18 | 53.33 | 53.14 | 53.18 | 71,798 | +0.28(+0.53%) |
Oct 12, 2017 | 52.88 | 53.09 | 52.88 | 52.89 | 119,757 | -0.09(-0.17%) |
Oct 11, 2017 | 52.83 | 53.07 | 52.83 | 52.99 | 137,788 | +0.24(+0.46%) |
Oct 10, 2017 | 52.77 | 52.91 | 52.67 | 52.74 | 71,472 | +0.41(+0.78%) |
Oct 09, 2017 | 52.40 | 52.48 | 52.31 | 52.34 | 19,787 | +0.11(+0.21%) |
Oct 06, 2017 | 52.06 | 52.32 | 52.06 | 52.23 | 66,527 | -0.08(-0.16%) |
Oct 05, 2017 | 52.27 | 52.49 | 52.27 | 52.31 | 75,289 | -0.04(-0.08%) |
Oct 04, 2017 | 52.35 | 52.54 | 52.34 | 52.35 | 57,834 | -0.15(-0.28%) |
Oct 03, 2017 | 52.35 | 52.61 | 52.35 | 52.50 | 78,641 | +0.22(+0.41%) |
Oct 02, 2017 | 52.35 | 52.42 | 52.21 | 52.29 | 27,376 | -0.06(-0.11%) |
Sep 29, 2017 | 52.18 | 52.44 | 52.10 | 52.35 | 99,040 | +0.25(+0.48%) |
Sep 28, 2017 | 51.80 | 52.19 | 51.80 | 52.10 | 40,184 | +0.22(+0.43%) |
Sep 27, 2017 | 51.78 | 52.06 | 51.78 | 51.87 | 88,699 | +0.05(+0.10%) |
Sep 26, 2017 | 51.85 | 51.94 | 51.72 | 51.82 | 98,241 | -0.13(-0.26%) |
Sep 25, 2017 | 52.12 | 52.18 | 51.90 | 51.96 | 108,757 | -0.21(-0.40%) |
Sep 22, 2017 | 52.17 | 52.40 | 52.16 | 52.16 | 96,992 | +0.03(+0.06%) |
Sep 21, 2017 | 52.11 | 52.17 | 51.98 | 52.13 | 64,932 | -0.06(-0.11%) |
Sep 20, 2017 | 52.31 | 52.38 | 51.85 | 52.19 | 41,110 | -0.08(-0.16%) |
Sep 19, 2017 | 52.00 | 52.38 | 52.00 | 52.27 | 90,106 | +0.25(+0.48%) |
Sep 18, 2017 | 51.97 | 52.19 | 51.87 | 52.02 | 34,839 | +0.22(+0.43%) |
Sep 15, 2017 | 51.82 | 52.98 | 51.72 | 51.80 | 55,677 | -0.06(-0.11%) |
Sep 14, 2017 | 51.66 | 51.90 | 51.66 | 51.85 | 35,988 | +0.12(+0.24%) |
Sep 13, 2017 | 51.91 | 52.01 | 51.68 | 51.73 | 34,360 | -0.24(-0.46%) |
Sep 12, 2017 | 51.90 | 52.09 | 51.90 | 51.97 | 34,968 | +0.02(+0.03%) |
Sep 11, 2017 | 51.76 | 52.04 | 51.76 | 51.95 | 72,491 | +0.36(+0.69%) |
Sep 08, 2017 | 51.70 | 51.76 | 51.59 | 51.60 | 99,506 | +0.04(+0.08%) |
Sep 07, 2017 | 51.76 | 51.76 | 51.48 | 51.56 | 129,653 | +0.36(+0.70%) |
Sep 06, 2017 | 51.17 | 51.32 | 51.17 | 51.20 | 58,655 | +0.18(+0.36%) |
Sep 05, 2017 | 51.23 | 51.29 | 50.84 | 51.02 | 41,477 | -0.40(-0.78%) |
Sep 01, 2017 | 51.51 | 51.56 | 51.40 | 51.42 | 123,103 | +0.13(+0.26%) |
Aug 31, 2017 | 50.97 | 51.33 | 50.97 | 51.28 | 145,607 | +0.56(+1.11%) |
Aug 30, 2017 | 50.71 | 50.85 | 50.69 | 50.72 | 50,487 | -0.17(-0.33%) |
Aug 29, 2017 | 50.74 | 50.97 | 50.74 | 50.88 | 91,401 | -0.20(-0.39%) |
Aug 28, 2017 | 51.10 | 51.22 | 51.07 | 51.08 | 68,955 | +0.01(+0.02%) |
Aug 25, 2017 | 51.00 | 51.37 | 51.00 | 51.08 | 123,605 | +0.23(+0.46%) |
Aug 24, 2017 | 50.99 | 50.99 | 50.80 | 50.84 | 83,141 | -0.09(-0.18%) |
Aug 23, 2017 | 50.79 | 51.04 | 50.79 | 50.93 | 96,474 | +0.06(+0.11%) |
Aug 22, 2017 | 50.85 | 50.99 | 50.81 | 50.88 | 44,451 | +0.19(+0.38%) |
Aug 21, 2017 | 50.68 | 50.81 | 50.60 | 50.69 | 59,904 | -0.03(-0.07%) |
Aug 18, 2017 | 50.58 | 50.82 | 50.50 | 50.72 | 71,250 | +0.16(+0.31%) |
Aug 17, 2017 | 50.88 | 51.03 | 50.55 | 50.56 | 53,383 | -0.51(-1.01%) |
Aug 16, 2017 | 51.00 | 51.16 | 50.93 | 51.08 | 36,059 | +0.31(+0.62%) |
Aug 15, 2017 | 50.72 | 50.89 | 50.61 | 50.76 | 85,593 | -0.17(-0.34%) |
Aug 14, 2017 | 50.79 | 51.02 | 50.79 | 50.93 | 76,511 | +0.42(+0.84%) |
Aug 11, 2017 | 50.50 | 50.71 | 50.43 | 50.51 | 60,622 | -0.12(-0.23%) |
Aug 10, 2017 | 51.10 | 51.21 | 50.63 | 50.63 | 62,308 | -0.83(-1.61%) |
Aug 09, 2017 | 51.24 | 51.56 | 51.22 | 51.46 | 50,348 | -0.14(-0.27%) |
Aug 08, 2017 | 51.81 | 51.92 | 51.60 | 51.60 | 99,402 | -0.17(-0.34%) |
Aug 07, 2017 | 51.66 | 51.85 | 51.66 | 51.77 | 31,626 | +0.01(+0.01%) |
Aug 04, 2017 | 51.71 | 51.84 | 51.59 | 51.77 | 48,477 | +0.02(+0.04%) |
Aug 03, 2017 | 51.62 | 51.80 | 51.58 | 51.75 | 155,648 | +0.09(+0.18%) |
Aug 02, 2017 | 51.60 | 51.72 | 51.50 | 51.66 | 271,723 | +0.07(+0.13%) |