Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.30 | 53.36 | 53.28 | 53.36 | 3,944 | +0.06(+0.11%) |
Oct 30, 2017 | 53.25 | 53.34 | 53.18 | 53.30 | 9,065 | +0.40(+0.76%) |
Oct 27, 2017 | 52.88 | 52.93 | 52.84 | 52.90 | 3,481 | +0.08(+0.16%) |
Oct 26, 2017 | 52.67 | 52.82 | 52.67 | 52.82 | 1,505 | +0.00(+0.00%) |
Oct 25, 2017 | 52.66 | 52.82 | 52.66 | 52.82 | 1,041 | -0.15(-0.28%) |
Oct 24, 2017 | 52.99 | 52.99 | 52.95 | 52.97 | 2,480 | -0.28(-0.52%) |
Oct 23, 2017 | 53.23 | 53.30 | 53.15 | 53.24 | 2,674 | +0.10(+0.19%) |
Oct 20, 2017 | 53.18 | 53.25 | 53.14 | 53.14 | 1,958 | -0.52(-0.96%) |
Oct 19, 2017 | 53.66 | 53.80 | 53.55 | 53.66 | 3,511 | +0.20(+0.38%) |
Oct 18, 2017 | 53.43 | 53.55 | 53.41 | 53.45 | 292,662 | -0.34(-0.63%) |
Oct 17, 2017 | 53.68 | 53.82 | 53.68 | 53.79 | 2,844 | -0.04(-0.07%) |
Oct 16, 2017 | 53.85 | 53.93 | 53.80 | 53.83 | 5,646 | -0.18(-0.33%) |
Oct 13, 2017 | 53.96 | 54.04 | 53.84 | 54.01 | 1,981 | +0.41(+0.77%) |
Oct 12, 2017 | 53.54 | 53.66 | 53.50 | 53.60 | 3,534 | +0.14(+0.27%) |
Oct 11, 2017 | 53.54 | 53.59 | 53.45 | 53.45 | 3,333 | +0.06(+0.10%) |
Oct 10, 2017 | 53.61 | 53.61 | 53.40 | 53.40 | 2,394 | +0.04(+0.07%) |
Oct 09, 2017 | 53.27 | 53.38 | 53.26 | 53.36 | 12,003 | +0.08(+0.15%) |
Oct 06, 2017 | 53.09 | 53.36 | 53.04 | 53.28 | 3,820 | -0.14(-0.26%) |
Oct 05, 2017 | 53.53 | 53.53 | 53.39 | 53.42 | 2,190 | -0.14(-0.26%) |
Oct 04, 2017 | 53.67 | 53.67 | 53.44 | 53.55 | 4,868 | +0.00(+0.00%) |
Oct 03, 2017 | 53.38 | 53.62 | 53.38 | 53.55 | 7,783 | +0.15(+0.28%) |
Oct 02, 2017 | 53.57 | 53.60 | 53.38 | 53.41 | 298,659 | -0.10(-0.19%) |
Sep 29, 2017 | 53.58 | 53.67 | 53.51 | 53.51 | 9,015 | -0.25(-0.46%) |
Sep 28, 2017 | 53.49 | 53.76 | 53.49 | 53.76 | 6,559 | +0.03(+0.06%) |
Sep 27, 2017 | 53.66 | 53.79 | 53.66 | 53.73 | 3,290 | -0.49(-0.91%) |
Sep 26, 2017 | 54.16 | 54.33 | 54.15 | 54.22 | 7,424 | -0.14(-0.25%) |
Sep 25, 2017 | 54.02 | 54.43 | 54.02 | 54.36 | 10,541 | +0.35(+0.64%) |
Sep 22, 2017 | 54.17 | 54.19 | 54.01 | 54.01 | 11,606 | +0.17(+0.31%) |
Sep 21, 2017 | 54.04 | 54.05 | 53.84 | 53.84 | 2,312 | -0.04(-0.07%) |
Sep 20, 2017 | 54.23 | 54.28 | 53.82 | 53.88 | 1,803 | -0.28(-0.51%) |
Sep 19, 2017 | 54.34 | 54.34 | 54.16 | 54.16 | 5,865 | -0.11(-0.20%) |
Sep 18, 2017 | 54.44 | 54.44 | 54.20 | 54.27 | 317,422 | -0.18(-0.34%) |
Sep 15, 2017 | 54.66 | 54.66 | 54.45 | 54.45 | 6,834 | -0.22(-0.40%) |
Sep 14, 2017 | 54.60 | 54.67 | 54.57 | 54.67 | 5,190 | +0.09(+0.17%) |
Sep 13, 2017 | 54.79 | 54.79 | 54.58 | 54.58 | 5,464 | -0.32(-0.59%) |
Sep 12, 2017 | 54.91 | 54.91 | 54.81 | 54.90 | 8,985 | -0.20(-0.36%) |
Sep 11, 2017 | 55.35 | 55.35 | 55.10 | 55.10 | 3,126 | -0.65(-1.16%) |
Sep 08, 2017 | 55.73 | 55.74 | 55.64 | 55.74 | 9,976 | -0.12(-0.21%) |
Sep 07, 2017 | 55.59 | 55.89 | 55.59 | 55.86 | 19,486 | +0.50(+0.90%) |
Sep 06, 2017 | 55.58 | 55.58 | 55.29 | 55.36 | 4,410 | -0.32(-0.58%) |
Sep 05, 2017 | 55.36 | 55.69 | 55.36 | 55.69 | 4,135 | +0.79(+1.44%) |
Sep 01, 2017 | 55.09 | 55.09 | 54.84 | 54.90 | 326,861 | -0.30(-0.53%) |
Aug 31, 2017 | 55.17 | 55.20 | 55.06 | 55.19 | 4,297 | +0.22(+0.40%) |
Aug 30, 2017 | 55.07 | 55.07 | 54.97 | 54.97 | 1,938 | -0.14(-0.25%) |
Aug 29, 2017 | 55.27 | 55.31 | 55.08 | 55.11 | 7,486 | +0.33(+0.59%) |
Aug 28, 2017 | 54.82 | 54.88 | 54.77 | 54.79 | 2,559 | +0.01(+0.03%) |
Aug 25, 2017 | 54.75 | 54.83 | 54.75 | 54.77 | 2,003 | +0.13(+0.24%) |
Aug 24, 2017 | 54.67 | 54.75 | 54.59 | 54.64 | 10,877 | -0.19(-0.35%) |
Aug 23, 2017 | 54.66 | 54.87 | 54.66 | 54.84 | 9,625 | +0.40(+0.74%) |
Aug 22, 2017 | 54.53 | 54.53 | 54.33 | 54.43 | 11,167 | -0.28(-0.52%) |
Aug 21, 2017 | 54.62 | 54.72 | 54.60 | 54.72 | 46,688 | +0.14(+0.25%) |
Aug 18, 2017 | 54.71 | 54.76 | 54.45 | 54.58 | 5,162 | +0.08(+0.14%) |
Aug 17, 2017 | 54.27 | 54.50 | 54.23 | 54.50 | 17,325 | +0.23(+0.41%) |
Aug 16, 2017 | 53.92 | 54.39 | 53.92 | 54.27 | 561,860 | +0.31(+0.58%) |
Aug 15, 2017 | 53.95 | 53.98 | 53.83 | 53.96 | 1,147 | -0.48(-0.88%) |
Aug 14, 2017 | 54.35 | 54.44 | 54.32 | 54.44 | 2,743 | -0.15(-0.27%) |
Aug 11, 2017 | 54.58 | 54.61 | 54.58 | 54.59 | 2,479 | +0.14(+0.25%) |
Aug 10, 2017 | 54.23 | 54.45 | 54.23 | 54.45 | 8,713 | +0.24(+0.44%) |
Aug 09, 2017 | 54.30 | 54.30 | 54.12 | 54.21 | 1,306 | +0.37(+0.68%) |
Aug 08, 2017 | 53.92 | 53.92 | 53.81 | 53.84 | 1,442 | -0.16(-0.29%) |
Aug 07, 2017 | 54.00 | 54.00 | 54.00 | 54.00 | 2,182 | +0.09(+0.16%) |
Aug 04, 2017 | 54.04 | 54.04 | 53.77 | 53.91 | 21,438 | -0.42(-0.77%) |
Aug 03, 2017 | 54.05 | 54.33 | 54.05 | 54.33 | 3,381 | +0.40(+0.73%) |
Aug 02, 2017 | 53.88 | 54.06 | 53.88 | 53.93 | 7,589 | -0.07(-0.14%) |