Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.48 | 54.49 | 54.34 | 54.45 | 30,599 | +0.02(+0.04%) |
Sep 28, 2017 | 54.28 | 54.49 | 54.27 | 54.43 | 23,300 | +0.18(+0.33%) |
Sep 27, 2017 | 54.47 | 54.60 | 54.10 | 54.25 | 43,013 | -0.16(-0.29%) |
Sep 26, 2017 | 54.52 | 54.56 | 54.40 | 54.41 | 51,180 | -0.12(-0.21%) |
Sep 25, 2017 | 54.25 | 54.55 | 54.25 | 54.52 | 30,228 | +0.28(+0.52%) |
Sep 22, 2017 | 54.30 | 54.33 | 54.24 | 54.24 | 20,626 | -0.01(-0.01%) |
Sep 21, 2017 | 54.38 | 54.41 | 54.24 | 54.25 | 23,925 | -0.16(-0.29%) |
Sep 20, 2017 | 54.42 | 54.50 | 54.20 | 54.41 | 55,046 | -0.01(-0.01%) |
Sep 19, 2017 | 54.38 | 54.48 | 54.34 | 54.41 | 23,845 | +0.07(+0.13%) |
Sep 18, 2017 | 54.30 | 54.48 | 54.22 | 54.34 | 49,487 | +0.05(+0.10%) |
Sep 15, 2017 | 54.21 | 54.29 | 54.12 | 54.29 | 19,910 | +0.10(+0.19%) |
Sep 14, 2017 | 53.91 | 54.19 | 53.91 | 54.19 | 34,481 | +0.26(+0.48%) |
Sep 13, 2017 | 53.81 | 53.98 | 53.81 | 53.93 | 30,565 | +0.01(+0.01%) |
Sep 12, 2017 | 53.91 | 54.02 | 53.82 | 53.92 | 119,923 | +0.10(+0.19%) |
Sep 11, 2017 | 53.44 | 53.86 | 53.44 | 53.82 | 43,452 | +0.50(+0.95%) |
Sep 08, 2017 | 53.32 | 53.38 | 53.24 | 53.32 | 37,846 | -0.07(-0.13%) |
Sep 07, 2017 | 53.40 | 53.41 | 53.27 | 53.39 | 76,166 | +0.07(+0.13%) |
Sep 06, 2017 | 53.20 | 53.40 | 53.20 | 53.32 | 66,413 | +0.20(+0.38%) |
Sep 05, 2017 | 53.27 | 53.34 | 52.95 | 53.12 | 155,529 | -0.23(-0.44%) |
Sep 01, 2017 | 53.28 | 53.47 | 53.28 | 53.35 | 42,867 | +0.15(+0.28%) |
Aug 31, 2017 | 53.08 | 53.26 | 53.08 | 53.20 | 71,916 | +0.21(+0.40%) |
Aug 30, 2017 | 52.96 | 53.06 | 52.86 | 52.99 | 26,338 | +0.03(+0.06%) |
Aug 29, 2017 | 52.76 | 53.01 | 52.74 | 52.96 | 51,296 | -0.02(-0.03%) |
Aug 28, 2017 | 53.13 | 53.13 | 52.83 | 52.98 | 39,458 | -0.02(-0.04%) |
Aug 25, 2017 | 52.99 | 53.16 | 52.99 | 53.00 | 27,462 | +0.19(+0.35%) |
Aug 24, 2017 | 52.92 | 53.02 | 52.81 | 52.81 | 20,377 | -0.06(-0.12%) |
Aug 23, 2017 | 52.77 | 52.98 | 52.77 | 52.88 | 15,706 | -0.02(-0.04%) |
Aug 22, 2017 | 52.71 | 52.95 | 52.71 | 52.90 | 28,120 | +0.25(+0.47%) |
Aug 21, 2017 | 52.46 | 52.67 | 52.39 | 52.65 | 114,685 | +0.20(+0.38%) |
Aug 18, 2017 | 52.51 | 52.66 | 52.34 | 52.45 | 42,637 | -0.14(-0.26%) |
Aug 17, 2017 | 53.13 | 53.20 | 52.59 | 52.59 | 61,381 | -0.70(-1.32%) |
Aug 16, 2017 | 53.24 | 53.41 | 53.23 | 53.30 | 35,162 | +0.09(+0.17%) |
Aug 15, 2017 | 53.27 | 53.27 | 53.11 | 53.20 | 24,363 | -0.03(-0.06%) |
Aug 14, 2017 | 53.00 | 53.33 | 53.00 | 53.24 | 603,956 | +0.40(+0.76%) |
Aug 11, 2017 | 52.86 | 52.97 | 52.76 | 52.83 | 36,100 | -0.12(-0.23%) |
Aug 10, 2017 | 53.16 | 53.19 | 52.95 | 52.96 | 62,835 | -0.35(-0.65%) |
Aug 09, 2017 | 53.27 | 53.34 | 53.18 | 53.31 | 54,053 | -0.04(-0.07%) |
Aug 08, 2017 | 53.34 | 53.51 | 53.25 | 53.34 | 29,163 | -0.08(-0.14%) |
Aug 07, 2017 | 53.34 | 53.47 | 53.34 | 53.42 | 36,827 | -0.02(-0.04%) |
Aug 04, 2017 | 53.38 | 53.49 | 53.31 | 53.45 | 24,243 | +0.09(+0.17%) |
Aug 03, 2017 | 53.29 | 53.46 | 53.29 | 53.35 | 29,385 | +0.01(+0.01%) |
Aug 02, 2017 | 53.49 | 53.49 | 53.27 | 53.34 | 36,732 | -0.17(-0.32%) |
Aug 01, 2017 | 53.55 | 53.62 | 53.45 | 53.51 | 138,123 | +0.07(+0.13%) |
Jul 31, 2017 | 53.39 | 53.55 | 53.38 | 53.45 | 42,576 | +0.07(+0.13%) |
Jul 28, 2017 | 53.58 | 53.60 | 53.22 | 53.38 | 63,809 | -0.29(-0.55%) |
Jul 27, 2017 | 53.34 | 53.67 | 53.33 | 53.67 | 45,831 | +0.44(+0.83%) |
Jul 26, 2017 | 53.20 | 53.29 | 53.16 | 53.23 | 56,868 | +0.15(+0.29%) |
Jul 25, 2017 | 53.10 | 53.14 | 53.02 | 53.07 | 29,499 | +0.17(+0.32%) |
Jul 24, 2017 | 53.10 | 53.10 | 52.84 | 52.90 | 37,541 | -0.22(-0.41%) |
Jul 21, 2017 | 53.00 | 53.14 | 52.94 | 53.12 | 27,092 | -0.05(-0.10%) |
Jul 20, 2017 | 53.14 | 53.30 | 53.11 | 53.17 | 26,605 | +0.07(+0.13%) |
Jul 19, 2017 | 52.92 | 53.13 | 52.85 | 53.10 | 38,157 | +0.25(+0.47%) |
Jul 18, 2017 | 52.76 | 52.89 | 52.76 | 52.86 | 42,707 | -0.05(-0.10%) |
Jul 17, 2017 | 52.73 | 52.97 | 52.73 | 52.91 | 45,565 | +0.02(+0.03%) |
Jul 14, 2017 | 52.53 | 52.94 | 52.53 | 52.90 | 35,493 | +0.31(+0.59%) |
Jul 13, 2017 | 52.61 | 52.62 | 52.50 | 52.59 | 51,889 | -0.02(-0.03%) |
Jul 12, 2017 | 52.47 | 52.73 | 52.47 | 52.60 | 40,546 | +0.39(+0.74%) |
Jul 11, 2017 | 52.30 | 52.30 | 52.01 | 52.22 | 23,361 | -0.09(-0.16%) |
Jul 10, 2017 | 52.45 | 52.46 | 52.25 | 52.30 | 97,215 | -0.17(-0.32%) |
Jul 07, 2017 | 52.36 | 52.47 | 52.30 | 52.47 | 26,279 | +0.13(+0.25%) |
Jul 06, 2017 | 52.67 | 52.70 | 52.28 | 52.34 | 44,356 | -0.48(-0.91%) |
Jul 05, 2017 | 53.04 | 53.04 | 52.76 | 52.82 | 19,656 | -0.20(-0.38%) |