Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.48 | 51.61 | 51.41 | 51.53 | 12,124 | +0.07(+0.14%) |
Oct 30, 2017 | 51.78 | 51.93 | 51.44 | 51.46 | 19,953 | -0.22(-0.42%) |
Oct 27, 2017 | 51.56 | 51.81 | 51.46 | 51.68 | 25,697 | +0.02(+0.03%) |
Oct 26, 2017 | 51.68 | 51.89 | 51.59 | 51.66 | 30,538 | +0.17(+0.32%) |
Oct 25, 2017 | 52.06 | 52.06 | 51.41 | 51.49 | 30,872 | -0.66(-1.27%) |
Oct 24, 2017 | 52.39 | 52.39 | 52.16 | 52.16 | 21,746 | -0.15(-0.28%) |
Oct 23, 2017 | 52.45 | 52.56 | 52.20 | 52.31 | 15,929 | -0.10(-0.20%) |
Oct 20, 2017 | 52.36 | 52.54 | 52.19 | 52.41 | 1,187,365 | +0.00(+0.00%) |
Oct 19, 2017 | 52.49 | 52.73 | 52.24 | 52.41 | 18,498 | +0.17(+0.32%) |
Oct 18, 2017 | 52.44 | 52.44 | 52.09 | 52.24 | 17,957 | -0.13(-0.25%) |
Oct 17, 2017 | 52.37 | 52.42 | 52.28 | 52.38 | 12,026 | -0.00(-0.00%) |
Oct 16, 2017 | 52.43 | 52.59 | 52.34 | 52.38 | 10,369 | +0.02(+0.04%) |
Oct 13, 2017 | 52.51 | 52.51 | 52.25 | 52.36 | 11,568 | +0.06(+0.12%) |
Oct 12, 2017 | 52.68 | 52.68 | 52.26 | 52.29 | 12,098 | -0.54(-1.02%) |
Oct 11, 2017 | 52.90 | 53.03 | 52.82 | 52.83 | 14,604 | -0.02(-0.03%) |
Oct 10, 2017 | 52.75 | 52.88 | 52.58 | 52.85 | 21,458 | +0.40(+0.77%) |
Oct 09, 2017 | 52.58 | 52.58 | 52.40 | 52.45 | 13,076 | -0.08(-0.15%) |
Oct 06, 2017 | 52.54 | 52.57 | 52.45 | 52.52 | 8,689 | -0.19(-0.35%) |
Oct 05, 2017 | 52.74 | 52.84 | 52.71 | 52.71 | 50,866 | -0.01(-0.02%) |
Oct 04, 2017 | 52.71 | 52.79 | 52.71 | 52.72 | 10,468 | -0.05(-0.10%) |
Oct 03, 2017 | 52.66 | 52.82 | 52.66 | 52.77 | 11,840 | +0.20(+0.38%) |
Oct 02, 2017 | 52.67 | 52.77 | 52.56 | 52.57 | 8,385 | -0.21(-0.40%) |
Sep 29, 2017 | 52.66 | 52.81 | 52.57 | 52.78 | 11,125 | +0.11(+0.20%) |
Sep 28, 2017 | 52.47 | 52.76 | 52.46 | 52.67 | 18,763 | +0.01(+0.02%) |
Sep 27, 2017 | 52.55 | 52.66 | 23,277 | -0.05(-0.09%) | ||
Sep 26, 2017 | 52.91 | 52.91 | 52.71 | 52.71 | 13,861 | -0.11(-0.20%) |
Sep 25, 2017 | 52.78 | 53.06 | 52.76 | 52.81 | 12,792 | -0.02(-0.03%) |
Sep 22, 2017 | 52.69 | 52.85 | 52.57 | 52.83 | 10,399 | +0.27(+0.52%) |
Sep 21, 2017 | 52.71 | 52.71 | 52.50 | 52.56 | 17,832 | -0.38(-0.71%) |
Sep 20, 2017 | 53.08 | 53.29 | 52.93 | 52.93 | 19,874 | -0.03(-0.05%) |
Sep 19, 2017 | 52.36 | 53.07 | 52.18 | 52.96 | 27,919 | +0.78(+1.49%) |
Sep 18, 2017 | 52.13 | 52.28 | 51.92 | 52.18 | 16,612 | +0.20(+0.39%) |
Sep 15, 2017 | 51.67 | 52.04 | 51.63 | 51.98 | 48,254 | +0.30(+0.58%) |
Sep 14, 2017 | 51.59 | 51.75 | 51.54 | 51.68 | 39,054 | -0.10(-0.19%) |
Sep 13, 2017 | 51.78 | 51.89 | 51.68 | 51.79 | 27,714 | -0.10(-0.19%) |
Sep 12, 2017 | 51.69 | 52.01 | 51.67 | 51.89 | 52,638 | +0.21(+0.41%) |
Sep 11, 2017 | 51.71 | 51.78 | 51.64 | 51.68 | 15,188 | +0.21(+0.41%) |
Sep 08, 2017 | 51.65 | 51.65 | 51.36 | 51.47 | 16,886 | -0.10(-0.20%) |
Sep 07, 2017 | 52.01 | 52.08 | 51.53 | 51.57 | 19,232 | -0.24(-0.47%) |
Sep 06, 2017 | 52.07 | 52.07 | 51.79 | 51.81 | 13,507 | -0.09(-0.17%) |
Sep 05, 2017 | 52.24 | 52.24 | 51.77 | 51.90 | 13,687 | -0.59(-1.12%) |
Sep 01, 2017 | 52.66 | 52.79 | 52.49 | 52.49 | 15,337 | -0.31(-0.59%) |
Aug 31, 2017 | 52.67 | 52.86 | 52.56 | 52.80 | 18,686 | +0.26(+0.49%) |
Aug 30, 2017 | 52.62 | 52.65 | 52.54 | 52.54 | 22,206 | -0.10(-0.20%) |
Aug 29, 2017 | 52.61 | 52.76 | 52.61 | 52.65 | 10,868 | -0.16(-0.30%) |
Aug 28, 2017 | 52.98 | 52.98 | 52.77 | 52.80 | 16,861 | -0.03(-0.07%) |
Aug 25, 2017 | 52.65 | 52.99 | 52.65 | 52.84 | 17,267 | +0.23(+0.43%) |
Aug 24, 2017 | 52.74 | 52.85 | 52.56 | 52.61 | 8,742 | -0.11(-0.22%) |
Aug 23, 2017 | 52.61 | 52.86 | 52.61 | 52.73 | 9,234 | +0.01(+0.02%) |
Aug 22, 2017 | 52.53 | 52.75 | 52.43 | 52.72 | 13,105 | +0.15(+0.28%) |
Aug 21, 2017 | 52.33 | 52.61 | 52.24 | 52.57 | 23,164 | +0.27(+0.52%) |
Aug 18, 2017 | 52.31 | 52.44 | 52.12 | 52.30 | 15,000 | +0.08(+0.15%) |
Aug 17, 2017 | 53.01 | 53.01 | 52.22 | 52.22 | 39,332 | -0.92(-1.73%) |
Aug 16, 2017 | 53.00 | 53.14 | 52.90 | 53.14 | 12,192 | +0.15(+0.28%) |
Aug 15, 2017 | 53.45 | 53.45 | 52.78 | 52.99 | 104,211 | -0.22(-0.41%) |
Aug 14, 2017 | 53.06 | 53.29 | 53.05 | 53.21 | 28,701 | +0.46(+0.88%) |
Aug 11, 2017 | 52.95 | 53.01 | 52.66 | 52.74 | 26,433 | -0.10(-0.18%) |
Aug 10, 2017 | 53.00 | 53.04 | 52.82 | 52.84 | 19,737 | -0.34(-0.64%) |
Aug 09, 2017 | 53.14 | 53.22 | 53.11 | 53.18 | 12,471 | -0.22(-0.42%) |
Aug 08, 2017 | 53.56 | 53.63 | 53.40 | 53.40 | 7,530 | -0.29(-0.54%) |
Aug 07, 2017 | 53.60 | 53.70 | 53.51 | 53.70 | 12,196 | +0.25(+0.47%) |
Aug 04, 2017 | 53.48 | 53.57 | 53.20 | 53.44 | 20,018 | +0.07(+0.13%) |
Aug 03, 2017 | 53.29 | 53.49 | 53.19 | 53.37 | 79,371 | +0.05(+0.10%) |
Aug 02, 2017 | 53.58 | 53.60 | 53.21 | 53.32 | 27,361 | -0.38(-0.72%) |