Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.18 | 52.36 | 51.94 | 52.08 | 765,574 | +0.07(+0.14%) |
Aug 30, 2017 | 51.90 | 52.30 | 51.89 | 52.01 | 708,158 | +0.15(+0.29%) |
Aug 29, 2017 | 51.71 | 51.96 | 51.61 | 51.86 | 556,501 | -0.23(-0.45%) |
Aug 28, 2017 | 52.21 | 52.39 | 52.03 | 52.09 | 456,699 | -0.07(-0.14%) |
Aug 25, 2017 | 52.31 | 52.43 | 52.12 | 52.16 | 545,069 | +0.06(+0.12%) |
Aug 24, 2017 | 52.07 | 52.18 | 51.83 | 52.10 | 746,871 | +0.09(+0.17%) |
Aug 23, 2017 | 52.17 | 52.44 | 51.98 | 52.01 | 477,901 | -0.37(-0.70%) |
Aug 22, 2017 | 52.08 | 52.38 | 51.82 | 52.38 | 566,157 | +0.44(+0.84%) |
Aug 21, 2017 | 51.73 | 52.11 | 51.53 | 51.94 | 644,962 | +0.17(+0.33%) |
Aug 18, 2017 | 51.59 | 51.94 | 51.40 | 51.77 | 651,135 | +0.08(+0.16%) |
Aug 17, 2017 | 52.59 | 52.82 | 51.67 | 51.69 | 472,477 | -0.95(-1.80%) |
Aug 16, 2017 | 52.68 | 53.06 | 52.60 | 52.64 | 561,188 | +0.17(+0.32%) |
Aug 15, 2017 | 52.75 | 52.87 | 52.37 | 52.47 | 370,849 | -0.13(-0.24%) |
Aug 14, 2017 | 52.56 | 52.71 | 52.46 | 52.59 | 617,279 | +0.39(+0.75%) |
Aug 11, 2017 | 52.39 | 52.70 | 52.14 | 52.20 | 611,343 | -0.17(-0.32%) |
Aug 10, 2017 | 52.40 | 52.69 | 52.21 | 52.37 | 1,034,401 | -0.26(-0.49%) |
Aug 09, 2017 | 52.47 | 52.75 | 52.47 | 52.63 | 482,247 | +0.08(+0.15%) |
Aug 08, 2017 | 52.52 | 52.69 | 52.43 | 52.55 | 597,250 | -0.09(-0.17%) |
Aug 07, 2017 | 52.72 | 52.83 | 52.42 | 52.64 | 669,554 | -0.10(-0.19%) |
Aug 04, 2017 | 52.81 | 52.37 | 52.74 | 822,866 | +0.33(+0.63%) | |
Aug 03, 2017 | 52.79 | 52.79 | 52.33 | 52.40 | 550,128 | -0.33(-0.63%) |
Aug 02, 2017 | 52.79 | 52.88 | 52.47 | 52.74 | 729,933 | -0.15(-0.29%) |
Aug 01, 2017 | 52.74 | 53.01 | 52.61 | 52.89 | 543,419 | +0.36(+0.68%) |
Jul 31, 2017 | 53.23 | 53.23 | 52.48 | 52.53 | 824,072 | -0.55(-1.04%) |
Jul 28, 2017 | 52.38 | 53.29 | 51.65 | 53.08 | 896,422 | +1.23(+2.38%) |
Jul 27, 2017 | 52.43 | 52.52 | 50.22 | 51.85 | 898,241 | -0.57(-1.09%) |
Jul 26, 2017 | 52.83 | 52.88 | 52.32 | 52.42 | 641,011 | -0.38(-0.73%) |
Jul 25, 2017 | 53.01 | 53.16 | 52.72 | 52.81 | 485,600 | +0.24(+0.46%) |
Jul 24, 2017 | 52.44 | 52.64 | 52.11 | 52.57 | 633,170 | +0.16(+0.31%) |
Jul 21, 2017 | 51.93 | 52.52 | 51.93 | 52.40 | 845,274 | +0.34(+0.65%) |
Jul 20, 2017 | 51.65 | 52.06 | 51.63 | 52.06 | 713,963 | +0.52(+1.01%) |
Jul 19, 2017 | 51.60 | 51.60 | 51.16 | 51.55 | 584,631 | +0.12(+0.23%) |
Jul 18, 2017 | 51.03 | 51.57 | 51.03 | 51.43 | 525,319 | +0.05(+0.10%) |
Jul 17, 2017 | 51.47 | 51.55 | 51.08 | 51.38 | 884,413 | -0.10(-0.19%) |
Jul 14, 2017 | 51.58 | 51.00 | 51.48 | 615,478 | +0.04(+0.09%) | |
Jul 13, 2017 | 50.89 | 51.54 | 50.75 | 51.43 | 697,525 | +0.62(+1.21%) |
Jul 12, 2017 | 50.88 | 51.16 | 50.71 | 50.81 | 877,804 | +0.10(+0.19%) |
Jul 11, 2017 | 51.34 | 51.57 | 50.68 | 50.72 | 882,800 | -0.63(-1.22%) |
Jul 10, 2017 | 51.56 | 51.68 | 51.29 | 51.34 | 988,954 | -0.22(-0.43%) |
Jul 07, 2017 | 51.40 | 51.89 | 51.22 | 51.56 | 709,219 | +0.49(+0.96%) |
Jul 06, 2017 | 51.31 | 51.60 | 51.00 | 51.07 | 799,401 | -0.29(-0.57%) |
Jul 05, 2017 | 51.48 | 51.59 | 51.23 | 51.37 | 779,623 | -0.04(-0.07%) |
Jul 03, 2017 | 51.47 | 51.83 | 51.40 | 51.40 | 502,651 | +0.25(+0.49%) |
Jun 30, 2017 | 51.24 | 51.33 | 50.91 | 51.15 | 909,961 | +0.21(+0.40%) |
Jun 29, 2017 | 51.56 | 51.60 | 50.58 | 50.95 | 964,100 | -0.33(-0.64%) |
Jun 28, 2017 | 50.78 | 51.38 | 50.61 | 51.28 | 1,027,277 | +0.79(+1.56%) |
Jun 27, 2017 | 50.82 | 50.92 | 50.42 | 50.49 | 1,325,670 | -0.31(-0.62%) |
Jun 26, 2017 | 50.89 | 51.08 | 50.67 | 50.81 | 1,279,694 | +0.13(+0.26%) |
Jun 23, 2017 | 51.09 | 51.23 | 50.66 | 50.67 | 1,340,489 | -0.35(-0.68%) |
Jun 22, 2017 | 51.53 | 51.70 | 51.02 | 51.02 | 771,385 | -0.71(-1.38%) |
Jun 21, 2017 | 52.60 | 52.69 | 51.67 | 51.73 | 843,587 | -0.68(-1.30%) |
Jun 20, 2017 | 52.65 | 52.80 | 52.41 | 52.41 | 645,669 | -0.31(-0.59%) |
Jun 19, 2017 | 52.71 | 52.82 | 52.48 | 52.73 | 826,881 | +0.04(+0.07%) |
Jun 16, 2017 | 52.51 | 52.74 | 52.32 | 52.69 | 1,405,774 | +0.14(+0.27%) |
Jun 15, 2017 | 51.61 | 52.57 | 51.59 | 52.55 | 1,773,141 | +0.75(+1.45%) |
Jun 14, 2017 | 51.83 | 51.99 | 51.51 | 51.80 | 1,516,083 | -0.14(-0.28%) |
Jun 13, 2017 | 51.99 | 52.32 | 51.90 | 51.94 | 961,692 | +0.07(+0.14%) |
Jun 12, 2017 | 51.71 | 51.88 | 51.49 | 51.87 | 1,029,113 | +0.15(+0.29%) |
Jun 09, 2017 | 51.38 | 51.78 | 51.14 | 51.72 | 786,951 | +0.44(+0.85%) |
Jun 08, 2017 | 51.32 | 50.81 | 51.28 | 879,175 | +0.41(+0.81%) | |
Jun 07, 2017 | 50.47 | 51.06 | 50.24 | 50.87 | 1,121,775 | +0.61(+1.21%) |
Jun 06, 2017 | 50.66 | 50.66 | 50.20 | 50.26 | 660,244 | -0.59(-1.16%) |
Jun 05, 2017 | 51.14 | 51.37 | 50.82 | 50.85 | 885,555 | -0.39(-0.77%) |
Jun 02, 2017 | 51.23 | 51.42 | 50.98 | 51.24 | 597,776 | -0.10(-0.19%) |