Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.05 | 53.13 | 52.99 | 53.04 | 6,705 | +0.06(+0.11%) |
Oct 30, 2017 | 53.03 | 52.55 | 52.99 | 9,515 | +0.44(+0.84%) | |
Oct 27, 2017 | 52.48 | 52.65 | 52.41 | 52.55 | 11,228 | +0.38(+0.73%) |
Oct 26, 2017 | 52.34 | 52.41 | 52.14 | 52.17 | 14,084 | -0.10(-0.20%) |
Oct 25, 2017 | 52.10 | 52.40 | 52.10 | 52.27 | 16,899 | -0.19(-0.36%) |
Oct 24, 2017 | 52.61 | 52.61 | 52.07 | 52.46 | 22,291 | -0.22(-0.42%) |
Oct 23, 2017 | 52.68 | 52.91 | 52.68 | 52.68 | 10,196 | +0.04(+0.08%) |
Oct 20, 2017 | 52.65 | 52.72 | 52.50 | 52.64 | 8,782 | -0.53(-0.99%) |
Oct 19, 2017 | 53.42 | 53.42 | 53.09 | 53.17 | 103,334 | +0.15(+0.28%) |
Oct 18, 2017 | 53.03 | 53.12 | 52.92 | 53.02 | 16,484 | -0.32(-0.59%) |
Oct 17, 2017 | 53.19 | 53.40 | 53.19 | 53.33 | 4,050 | -0.13(-0.24%) |
Oct 16, 2017 | 53.49 | 53.59 | 53.31 | 53.46 | 15,961 | -0.04(-0.07%) |
Oct 13, 2017 | 53.49 | 53.54 | 53.25 | 53.50 | 19,901 | +0.25(+0.47%) |
Oct 12, 2017 | 53.01 | 53.28 | 52.90 | 53.25 | 5,953 | +0.32(+0.61%) |
Oct 11, 2017 | 52.91 | 53.01 | 52.91 | 52.93 | 10,490 | +0.18(+0.35%) |
Oct 10, 2017 | 52.95 | 52.95 | 52.75 | 52.75 | 4,285 | +0.32(+0.62%) |
Oct 09, 2017 | 52.37 | 52.60 | 52.37 | 52.42 | 4,300 | +0.08(+0.14%) |
Oct 06, 2017 | 52.34 | 52.61 | 52.23 | 52.35 | 15,657 | -0.22(-0.43%) |
Oct 05, 2017 | 52.74 | 52.74 | 52.56 | 52.57 | 43,037 | -0.23(-0.43%) |
Oct 04, 2017 | 52.72 | 52.80 | 52.54 | 52.80 | 11,130 | +0.12(+0.24%) |
Oct 03, 2017 | 52.40 | 52.69 | 52.40 | 52.67 | 93,863 | +0.17(+0.32%) |
Oct 02, 2017 | 52.76 | 52.86 | 52.51 | 52.51 | 8,822 | -0.23(-0.44%) |
Sep 29, 2017 | 52.97 | 52.97 | 52.74 | 52.74 | 8,690 | -0.12(-0.23%) |
Sep 28, 2017 | 52.76 | 52.88 | 52.72 | 52.86 | 6,322 | -0.05(-0.09%) |
Sep 27, 2017 | 52.96 | 53.10 | 52.83 | 52.91 | 19,969 | -0.58(-1.08%) |
Sep 26, 2017 | 53.61 | 53.64 | 53.48 | 53.48 | 12,650 | -0.24(-0.45%) |
Sep 25, 2017 | 53.50 | 53.83 | 53.50 | 53.73 | 15,769 | +0.26(+0.48%) |
Sep 22, 2017 | 53.47 | 53.49 | 53.29 | 53.47 | 32,115 | +0.27(+0.50%) |
Sep 21, 2017 | 53.31 | 53.35 | 53.05 | 53.20 | 8,508 | -0.22(-0.41%) |
Sep 20, 2017 | 53.46 | 53.46 | 52.94 | 53.42 | 10,038 | -0.03(-0.06%) |
Sep 19, 2017 | 53.70 | 53.70 | 53.46 | 53.46 | 9,735 | -0.31(-0.58%) |
Sep 18, 2017 | 53.79 | 53.88 | 53.55 | 53.77 | 17,480 | -0.09(-0.16%) |
Sep 15, 2017 | 53.70 | 53.87 | 53.65 | 53.85 | 9,725 | +0.07(+0.14%) |
Sep 14, 2017 | 53.69 | 53.80 | 53.65 | 53.78 | 5,913 | +0.32(+0.59%) |
Sep 13, 2017 | 53.59 | 53.64 | 53.46 | 53.46 | 8,426 | -0.24(-0.45%) |
Sep 12, 2017 | 53.82 | 53.82 | 53.69 | 53.70 | 4,999 | -0.21(-0.39%) |
Sep 11, 2017 | 54.16 | 54.16 | 53.91 | 53.91 | 6,700 | -0.44(-0.82%) |
Sep 08, 2017 | 54.28 | 54.40 | 54.28 | 54.36 | 4,958 | -0.04(-0.08%) |
Sep 07, 2017 | 54.21 | 54.45 | 54.20 | 54.40 | 9,281 | +0.58(+1.08%) |
Sep 06, 2017 | 54.01 | 54.15 | 53.72 | 53.82 | 8,385 | -0.27(-0.50%) |
Sep 05, 2017 | 53.50 | 54.12 | 53.50 | 54.09 | 36,926 | +0.91(+1.71%) |
Sep 01, 2017 | 53.34 | 53.35 | 53.18 | 53.18 | 9,219 | -0.25(-0.46%) |
Aug 31, 2017 | 53.34 | 53.49 | 53.22 | 53.43 | 8,101 | +0.21(+0.40%) |
Aug 30, 2017 | 53.16 | 53.22 | 53.00 | 53.22 | 12,537 | +0.05(+0.09%) |
Aug 29, 2017 | 53.38 | 53.38 | 53.04 | 53.17 | 12,036 | +0.11(+0.21%) |
Aug 28, 2017 | 52.93 | 53.06 | 52.78 | 53.06 | 19,214 | +0.05(+0.09%) |
Aug 25, 2017 | 52.87 | 53.01 | 52.80 | 53.01 | 8,013 | +0.21(+0.40%) |
Aug 24, 2017 | 52.98 | 52.99 | 52.79 | 52.80 | 16,141 | -0.29(-0.54%) |
Aug 23, 2017 | 52.93 | 53.08 | 52.90 | 53.08 | 14,881 | +0.37(+0.69%) |
Aug 22, 2017 | 52.89 | 52.96 | 52.67 | 52.72 | 18,569 | -0.17(-0.32%) |
Aug 21, 2017 | 52.82 | 52.98 | 52.76 | 52.88 | 12,729 | +0.10(+0.20%) |
Aug 18, 2017 | 52.88 | 52.94 | 52.67 | 52.78 | 20,833 | -0.04(-0.08%) |
Aug 17, 2017 | 52.49 | 52.86 | 52.49 | 52.82 | 25,873 | +0.26(+0.50%) |
Aug 16, 2017 | 52.10 | 52.63 | 52.10 | 52.56 | 25,815 | +0.25(+0.47%) |
Aug 15, 2017 | 52.10 | 52.45 | 52.10 | 52.31 | 20,468 | -0.22(-0.42%) |
Aug 14, 2017 | 52.70 | 52.85 | 52.48 | 52.53 | 11,990 | -0.50(-0.95%) |
Aug 11, 2017 | 52.83 | 53.04 | 52.79 | 53.04 | 15,323 | -0.13(-0.25%) |
Aug 10, 2017 | 52.86 | 53.22 | 52.86 | 53.17 | 13,227 | +0.45(+0.86%) |
Aug 09, 2017 | 52.96 | 52.96 | 52.72 | 52.72 | 11,195 | +0.28(+0.54%) |
Aug 08, 2017 | 52.43 | 52.50 | 52.29 | 52.43 | 13,411 | -0.00(-0.01%) |
Aug 07, 2017 | 52.23 | 52.53 | 52.23 | 52.44 | 9,655 | +0.19(+0.37%) |
Aug 04, 2017 | 52.26 | 52.30 | 52.08 | 52.24 | 18,940 | -0.24(-0.46%) |
Aug 03, 2017 | 52.25 | 52.54 | 52.25 | 52.49 | 13,034 | +0.41(+0.78%) |
Aug 02, 2017 | 52.21 | 52.33 | 52.08 | 52.08 | 26,934 | -0.07(-0.14%) |