Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.97 | 54.26 | 53.66 | 53.86 | 416,239 | -0.04(-0.07%) |
Nov 29, 2017 | 53.45 | 54.35 | 53.21 | 53.90 | 599,115 | +0.72(+1.35%) |
Nov 28, 2017 | 53.13 | 53.64 | 52.77 | 53.18 | 601,037 | +0.25(+0.47%) |
Nov 27, 2017 | 52.87 | 53.34 | 52.78 | 52.93 | 303,447 | +0.11(+0.21%) |
Nov 24, 2017 | 52.79 | 53.05 | 52.56 | 52.82 | 149,971 | +0.17(+0.32%) |
Nov 22, 2017 | 52.42 | 52.88 | 52.28 | 52.65 | 207,785 | +0.20(+0.38%) |
Nov 21, 2017 | 52.35 | 52.73 | 52.29 | 52.45 | 305,406 | +0.14(+0.27%) |
Nov 20, 2017 | 51.48 | 52.32 | 51.42 | 52.31 | 356,617 | +0.82(+1.59%) |
Nov 17, 2017 | 52.06 | 52.18 | 51.49 | 51.49 | 228,520 | -0.68(-1.30%) |
Nov 16, 2017 | 52.55 | 52.84 | 52.15 | 52.17 | 227,023 | -0.25(-0.48%) |
Nov 15, 2017 | 52.86 | 52.86 | 52.41 | 52.42 | 258,864 | -0.66(-1.24%) |
Nov 14, 2017 | 53.15 | 53.26 | 52.88 | 53.08 | 393,662 | -0.26(-0.49%) |
Nov 13, 2017 | 53.45 | 53.97 | 53.30 | 53.34 | 381,905 | -0.26(-0.49%) |
Nov 10, 2017 | 53.69 | 54.09 | 53.43 | 53.60 | 123,340 | -0.22(-0.41%) |
Nov 09, 2017 | 53.19 | 54.27 | 53.19 | 53.82 | 387,347 | -0.16(-0.30%) |
Nov 08, 2017 | 53.48 | 54.41 | 53.21 | 53.98 | 285,067 | +0.56(+1.05%) |
Nov 07, 2017 | 53.61 | 53.91 | 53.26 | 53.42 | 360,336 | +0.08(+0.15%) |
Nov 06, 2017 | 53.19 | 53.50 | 52.88 | 53.34 | 319,621 | +0.10(+0.19%) |
Nov 03, 2017 | 53.40 | 53.83 | 52.97 | 53.24 | 347,197 | -0.18(-0.34%) |
Nov 02, 2017 | 53.19 | 54.48 | 52.59 | 53.42 | 498,126 | +1.14(+2.18%) |
Nov 01, 2017 | 55.62 | 56.11 | 51.63 | 52.28 | 1,043,694 | -1.23(-2.30%) |
Oct 31, 2017 | 52.81 | 53.65 | 52.81 | 53.51 | 302,383 | +0.77(+1.46%) |
Oct 30, 2017 | 52.68 | 53.23 | 52.38 | 52.74 | 301,764 | -0.36(-0.68%) |
Oct 27, 2017 | 54.85 | 54.85 | 52.94 | 53.10 | 560,693 | -1.71(-3.12%) |
Oct 26, 2017 | 55.22 | 55.65 | 53.80 | 54.81 | 785,415 | -0.43(-0.78%) |
Oct 25, 2017 | 55.72 | 55.95 | 54.88 | 55.24 | 181,707 | -0.71(-1.27%) |
Oct 24, 2017 | 56.54 | 56.66 | 55.81 | 55.95 | 135,955 | -0.47(-0.83%) |
Oct 23, 2017 | 56.22 | 56.49 | 56.00 | 56.42 | 137,881 | +0.21(+0.37%) |
Oct 20, 2017 | 56.26 | 56.55 | 55.96 | 56.21 | 214,098 | +0.02(+0.04%) |
Oct 19, 2017 | 56.30 | 56.66 | 55.69 | 56.19 | 180,265 | -0.10(-0.18%) |
Oct 18, 2017 | 56.72 | 56.85 | 56.20 | 56.29 | 150,658 | -0.09(-0.16%) |
Oct 17, 2017 | 56.37 | 56.83 | 56.20 | 56.38 | 104,712 | -0.19(-0.34%) |
Oct 16, 2017 | 56.48 | 56.79 | 56.38 | 56.57 | 111,803 | +0.03(+0.05%) |
Oct 13, 2017 | 56.77 | 56.88 | 56.47 | 56.54 | 83,603 | -0.10(-0.18%) |
Oct 12, 2017 | 56.08 | 56.86 | 55.86 | 56.64 | 148,141 | +0.48(+0.85%) |
Oct 11, 2017 | 56.05 | 56.36 | 55.96 | 56.16 | 211,683 | -0.05(-0.09%) |
Oct 10, 2017 | 56.35 | 56.36 | 55.46 | 56.21 | 196,686 | +0.24(+0.43%) |
Oct 09, 2017 | 56.39 | 56.59 | 55.83 | 55.97 | 132,083 | -0.48(-0.85%) |
Oct 06, 2017 | 57.29 | 57.39 | 56.23 | 56.45 | 251,422 | -1.21(-2.10%) |
Oct 05, 2017 | 57.56 | 58.12 | 57.28 | 57.66 | 220,695 | +0.30(+0.52%) |
Oct 04, 2017 | 57.74 | 57.74 | 56.95 | 57.36 | 332,231 | -0.69(-1.19%) |
Oct 03, 2017 | 57.70 | 58.22 | 57.11 | 58.05 | 385,957 | +0.47(+0.82%) |
Oct 02, 2017 | 56.95 | 57.72 | 56.59 | 57.58 | 276,177 | +0.88(+1.55%) |
Sep 29, 2017 | 56.40 | 56.75 | 56.01 | 56.70 | 305,746 | +0.19(+0.34%) |
Sep 28, 2017 | 55.91 | 56.53 | 55.67 | 56.51 | 156,799 | +0.41(+0.73%) |
Sep 27, 2017 | 55.79 | 56.23 | 55.42 | 56.10 | 261,214 | +0.16(+0.29%) |
Sep 26, 2017 | 55.36 | 56.06 | 55.11 | 55.94 | 149,075 | +0.58(+1.05%) |
Sep 25, 2017 | 54.69 | 55.48 | 54.37 | 55.36 | 295,131 | +0.65(+1.19%) |
Sep 22, 2017 | 55.00 | 55.10 | 54.48 | 54.71 | 417,284 | -0.28(-0.51%) |
Sep 21, 2017 | 55.24 | 55.35 | 54.80 | 54.99 | 163,770 | -0.12(-0.22%) |
Sep 20, 2017 | 54.47 | 55.32 | 54.23 | 55.11 | 276,961 | +0.82(+1.51%) |
Sep 19, 2017 | 54.28 | 54.41 | 53.75 | 54.29 | 209,283 | +0.01(+0.02%) |
Sep 18, 2017 | 54.52 | 54.76 | 54.04 | 54.28 | 281,163 | -0.17(-0.31%) |
Sep 15, 2017 | 53.90 | 54.46 | 53.53 | 54.45 | 272,210 | +0.51(+0.95%) |
Sep 14, 2017 | 54.84 | 55.02 | 53.79 | 53.94 | 338,819 | -0.97(-1.77%) |
Sep 13, 2017 | 54.99 | 55.37 | 54.89 | 54.91 | 282,285 | -0.37(-0.67%) |
Sep 12, 2017 | 55.42 | 54.91 | 55.28 | 366,994 | +0.01(+0.02%) | |
Sep 11, 2017 | 55.51 | 55.15 | 55.27 | 275,081 | -0.24(-0.43%) | |
Sep 08, 2017 | 53.80 | 55.52 | 53.80 | 55.51 | 466,482 | +1.45(+2.68%) |
Sep 07, 2017 | 54.13 | 54.37 | 53.72 | 54.06 | 214,640 | -0.07(-0.13%) |
Sep 06, 2017 | 53.88 | 54.70 | 53.80 | 54.13 | 317,253 | +0.04(+0.07%) |
Sep 05, 2017 | 53.83 | 54.70 | 53.83 | 54.09 | 317,243 | +0.22(+0.41%) |