Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.31 | 52.49 | 52.06 | 52.21 | 763,748 | +0.07(+0.14%) |
Aug 30, 2017 | 52.03 | 52.43 | 52.01 | 52.14 | 706,469 | +0.15(+0.29%) |
Aug 29, 2017 | 51.83 | 52.08 | 51.73 | 51.98 | 555,174 | -0.23(-0.45%) |
Aug 28, 2017 | 52.33 | 52.51 | 52.15 | 52.22 | 455,610 | -0.07(-0.14%) |
Aug 25, 2017 | 52.43 | 52.56 | 52.24 | 52.29 | 543,770 | +0.06(+0.12%) |
Aug 24, 2017 | 52.20 | 52.31 | 51.96 | 52.23 | 745,090 | +0.09(+0.17%) |
Aug 23, 2017 | 52.30 | 52.57 | 52.11 | 52.14 | 476,761 | -0.37(-0.70%) |
Aug 22, 2017 | 52.21 | 52.51 | 51.95 | 52.50 | 564,807 | +0.44(+0.84%) |
Aug 21, 2017 | 51.86 | 52.23 | 51.65 | 52.06 | 643,424 | +0.17(+0.33%) |
Aug 18, 2017 | 51.71 | 52.06 | 51.52 | 51.89 | 649,582 | +0.08(+0.16%) |
Aug 17, 2017 | 52.72 | 52.95 | 51.80 | 51.81 | 471,351 | -0.95(-1.80%) |
Aug 16, 2017 | 52.81 | 53.18 | 52.73 | 52.76 | 559,850 | +0.17(+0.32%) |
Aug 15, 2017 | 52.88 | 53.00 | 52.49 | 52.59 | 369,965 | -0.13(-0.24%) |
Aug 14, 2017 | 52.68 | 52.83 | 52.58 | 52.72 | 615,807 | +0.39(+0.75%) |
Aug 11, 2017 | 52.51 | 52.83 | 52.26 | 52.32 | 609,885 | -0.17(-0.32%) |
Aug 10, 2017 | 52.53 | 52.82 | 52.33 | 52.49 | 1,031,934 | -0.26(-0.49%) |
Aug 09, 2017 | 52.59 | 52.88 | 52.59 | 52.75 | 481,097 | +0.08(+0.15%) |
Aug 08, 2017 | 52.65 | 52.82 | 52.56 | 52.67 | 595,826 | -0.09(-0.17%) |
Aug 07, 2017 | 52.84 | 52.95 | 52.55 | 52.76 | 667,958 | -0.10(-0.19%) |
Aug 04, 2017 | 52.93 | 52.49 | 52.86 | 820,904 | +0.33(+0.63%) | |
Aug 03, 2017 | 52.91 | 52.91 | 52.46 | 52.53 | 548,816 | -0.33(-0.63%) |
Aug 02, 2017 | 52.91 | 53.00 | 52.59 | 52.86 | 728,193 | -0.15(-0.29%) |
Aug 01, 2017 | 52.87 | 53.14 | 52.74 | 53.01 | 542,123 | +0.36(+0.68%) |
Jul 31, 2017 | 53.35 | 53.35 | 52.61 | 52.66 | 822,107 | -0.56(-1.04%) |
Jul 28, 2017 | 52.50 | 53.42 | 51.78 | 53.21 | 894,284 | +1.24(+2.38%) |
Jul 27, 2017 | 52.56 | 52.65 | 50.34 | 51.97 | 896,099 | -0.57(-1.09%) |
Jul 26, 2017 | 52.96 | 53.00 | 52.45 | 52.55 | 639,483 | -0.39(-0.73%) |
Jul 25, 2017 | 53.14 | 53.29 | 52.84 | 52.93 | 484,442 | +0.24(+0.46%) |
Jul 24, 2017 | 52.57 | 52.76 | 52.24 | 52.69 | 631,660 | +0.16(+0.31%) |
Jul 21, 2017 | 52.06 | 52.65 | 52.06 | 52.53 | 843,259 | +0.34(+0.65%) |
Jul 20, 2017 | 51.77 | 52.19 | 51.75 | 52.19 | 712,261 | +0.52(+1.01%) |
Jul 19, 2017 | 51.72 | 51.72 | 51.28 | 51.67 | 583,237 | +0.12(+0.23%) |
Jul 18, 2017 | 51.15 | 51.70 | 51.15 | 51.55 | 524,067 | +0.05(+0.10%) |
Jul 17, 2017 | 51.59 | 51.67 | 51.20 | 51.50 | 882,304 | -0.10(-0.19%) |
Jul 14, 2017 | 51.71 | 51.12 | 51.60 | 614,010 | +0.04(+0.09%) | |
Jul 13, 2017 | 51.02 | 51.66 | 50.87 | 51.55 | 695,862 | +0.62(+1.21%) |
Jul 12, 2017 | 51.00 | 51.28 | 50.83 | 50.94 | 875,711 | +0.10(+0.19%) |
Jul 11, 2017 | 51.46 | 51.69 | 50.80 | 50.84 | 880,695 | -0.63(-1.22%) |
Jul 10, 2017 | 51.69 | 51.80 | 51.41 | 51.46 | 986,596 | -0.22(-0.43%) |
Jul 07, 2017 | 51.53 | 52.01 | 51.34 | 51.69 | 707,528 | +0.49(+0.96%) |
Jul 06, 2017 | 51.43 | 51.72 | 51.12 | 51.20 | 797,495 | -0.30(-0.57%) |
Jul 05, 2017 | 51.61 | 51.71 | 51.36 | 51.49 | 777,764 | -0.04(-0.07%) |
Jul 03, 2017 | 51.59 | 51.96 | 51.53 | 51.53 | 501,453 | +0.25(+0.49%) |
Jun 30, 2017 | 51.37 | 51.45 | 51.03 | 51.28 | 907,791 | +0.21(+0.40%) |
Jun 29, 2017 | 51.69 | 51.72 | 50.70 | 51.07 | 961,801 | -0.33(-0.64%) |
Jun 28, 2017 | 50.90 | 51.50 | 50.73 | 51.40 | 1,024,828 | +0.79(+1.56%) |
Jun 27, 2017 | 50.94 | 51.04 | 50.54 | 50.61 | 1,322,509 | -0.31(-0.62%) |
Jun 26, 2017 | 51.01 | 51.20 | 50.79 | 50.93 | 1,276,643 | +0.13(+0.26%) |
Jun 23, 2017 | 51.21 | 51.36 | 50.78 | 50.79 | 1,337,293 | -0.35(-0.68%) |
Jun 22, 2017 | 51.65 | 51.82 | 51.14 | 51.14 | 769,546 | -0.72(-1.38%) |
Jun 21, 2017 | 52.73 | 52.81 | 51.80 | 51.86 | 841,575 | -0.68(-1.30%) |
Jun 20, 2017 | 52.77 | 52.92 | 52.54 | 52.54 | 644,129 | -0.31(-0.59%) |
Jun 19, 2017 | 52.83 | 52.94 | 52.61 | 52.85 | 824,909 | +0.04(+0.07%) |
Jun 16, 2017 | 52.64 | 52.87 | 52.45 | 52.82 | 1,402,422 | +0.14(+0.27%) |
Jun 15, 2017 | 51.73 | 52.70 | 51.71 | 52.67 | 1,768,913 | +0.75(+1.45%) |
Jun 14, 2017 | 51.96 | 52.12 | 51.63 | 51.92 | 1,512,468 | -0.14(-0.28%) |
Jun 13, 2017 | 52.12 | 52.44 | 52.02 | 52.06 | 959,399 | +0.07(+0.14%) |
Jun 12, 2017 | 51.83 | 52.00 | 51.61 | 51.99 | 1,026,659 | +0.15(+0.29%) |
Jun 09, 2017 | 51.50 | 51.90 | 51.26 | 51.84 | 785,074 | +0.44(+0.85%) |
Jun 08, 2017 | 51.45 | 50.94 | 51.40 | 877,079 | +0.41(+0.81%) | |
Jun 07, 2017 | 50.60 | 51.18 | 50.36 | 50.99 | 1,119,100 | +0.61(+1.21%) |
Jun 06, 2017 | 50.78 | 50.78 | 50.32 | 50.38 | 658,670 | -0.59(-1.16%) |
Jun 05, 2017 | 51.27 | 51.49 | 50.94 | 50.97 | 883,443 | -0.39(-0.77%) |
Jun 02, 2017 | 51.35 | 51.54 | 51.11 | 51.37 | 596,351 | -0.10(-0.19%) |