Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 51.70 | 52.29 | 51.70 | 52.15 | 10,743 | +0.20(+0.38%) |
Jul 31, 2017 | 51.82 | 51.95 | 51.82 | 51.95 | 11,920 | -0.11(-0.21%) |
Jul 28, 2017 | 51.99 | 52.06 | 51.92 | 52.06 | 8,635 | +0.46(+0.89%) |
Jul 27, 2017 | 51.64 | 51.71 | 51.46 | 51.60 | 20,066 | -0.21(-0.41%) |
Jul 26, 2017 | 51.47 | 51.89 | 51.34 | 51.82 | 8,412 | +0.24(+0.46%) |
Jul 25, 2017 | 51.78 | 51.83 | 51.55 | 51.58 | 27,897 | -0.64(-1.23%) |
Jul 24, 2017 | 52.31 | 52.37 | 52.14 | 52.22 | 15,495 | -0.12(-0.23%) |
Jul 21, 2017 | 52.38 | 52.54 | 52.28 | 52.34 | 18,483 | +0.13(+0.26%) |
Jul 20, 2017 | 52.74 | 52.74 | 51.95 | 52.21 | 19,350 | -0.17(-0.33%) |
Jul 19, 2017 | 52.34 | 52.45 | 52.26 | 52.38 | 26,889 | +0.06(+0.12%) |
Jul 18, 2017 | 52.21 | 52.43 | 52.13 | 52.32 | 49,366 | +0.52(+1.01%) |
Jul 17, 2017 | 51.59 | 51.89 | 51.58 | 51.80 | 32,503 | +0.25(+0.48%) |
Jul 14, 2017 | 51.74 | 51.77 | 51.45 | 51.55 | 59,066 | +0.05(+0.09%) |
Jul 13, 2017 | 51.71 | 51.71 | 51.42 | 51.50 | 42,564 | -0.29(-0.55%) |
Jul 12, 2017 | 51.81 | 51.89 | 51.57 | 51.79 | 706,008 | +0.49(+0.96%) |
Jul 11, 2017 | 51.02 | 51.30 | 50.97 | 51.30 | 525,928 | +0.29(+0.58%) |
Jul 10, 2017 | 51.21 | 51.21 | 50.99 | 51.00 | 13,420 | -0.15(-0.29%) |
Jul 07, 2017 | 51.44 | 51.44 | 51.07 | 51.15 | 22,430 | -0.42(-0.82%) |
Jul 06, 2017 | 51.67 | 51.68 | 51.49 | 51.57 | 45,651 | -0.44(-0.84%) |
Jul 05, 2017 | 51.85 | 52.10 | 51.85 | 52.01 | 42,677 | +0.26(+0.51%) |
Jul 03, 2017 | 51.92 | 51.92 | 51.66 | 51.75 | 5,098 | -0.16(-0.31%) |
Jun 30, 2017 | 52.22 | 52.23 | 51.91 | 51.91 | 11,799 | -0.32(-0.61%) |
Jun 29, 2017 | 52.27 | 52.27 | 52.05 | 52.22 | 8,782 | -0.50(-0.94%) |
Jun 28, 2017 | 52.49 | 52.72 | 52.49 | 52.72 | 5,656 | +0.00(+0.00%) |
Jun 27, 2017 | 53.36 | 53.36 | 52.60 | 52.72 | 10,485 | -0.64(-1.20%) |
Jun 26, 2017 | 53.43 | 53.61 | 53.34 | 53.36 | 29,914 | +0.22(+0.42%) |
Jun 23, 2017 | 53.06 | 53.20 | 53.06 | 53.14 | 6,003 | +0.11(+0.20%) |
Jun 22, 2017 | 52.91 | 53.13 | 52.71 | 53.03 | 8,399 | +0.30(+0.56%) |
Jun 21, 2017 | 52.55 | 52.82 | 52.55 | 52.74 | 9,647 | +0.24(+0.45%) |
Jun 20, 2017 | 52.40 | 52.53 | 52.32 | 52.50 | 6,670 | +0.37(+0.72%) |
Jun 19, 2017 | 52.24 | 52.30 | 52.03 | 52.12 | 6,130 | +0.11(+0.22%) |
Jun 16, 2017 | 51.85 | 52.03 | 51.85 | 52.01 | 7,205 | +0.01(+0.02%) |
Jun 15, 2017 | 52.15 | 52.28 | 51.97 | 52.00 | 16,709 | -0.47(-0.89%) |
Jun 14, 2017 | 52.52 | 52.80 | 52.32 | 52.47 | 164,922 | +0.24(+0.46%) |
Jun 13, 2017 | 51.87 | 52.23 | 51.87 | 52.23 | 7,664 | +0.22(+0.42%) |
Jun 12, 2017 | 52.19 | 52.52 | 51.99 | 52.01 | 15,650 | -0.17(-0.33%) |
Jun 09, 2017 | 52.21 | 52.33 | 52.18 | 52.18 | 8,446 | -0.14(-0.27%) |
Jun 08, 2017 | 52.43 | 52.43 | 52.23 | 52.33 | 8,556 | -0.24(-0.45%) |
Jun 07, 2017 | 52.66 | 52.77 | 52.53 | 52.56 | 11,351 | -0.29(-0.55%) |
Jun 06, 2017 | 52.89 | 52.96 | 52.79 | 52.85 | 28,114 | +0.22(+0.41%) |
Jun 05, 2017 | 52.67 | 52.78 | 52.63 | 52.64 | 10,763 | -0.49(-0.92%) |
Jun 02, 2017 | 53.04 | 53.18 | 52.88 | 53.13 | 7,331 | +0.47(+0.89%) |