Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.15 | 54.15 | 52.76 | 54.13 | 1,867 | +1.11(+2.09%) |
Nov 29, 2017 | 54.13 | 54.13 | 53.02 | 53.02 | 3,464 | -1.06(-1.97%) |
Nov 28, 2017 | 54.90 | 54.90 | 53.33 | 54.09 | 5,436 | +0.26(+0.47%) |
Nov 27, 2017 | 54.83 | 54.94 | 53.83 | 53.83 | 1,188 | -0.42(-0.77%) |
Nov 24, 2017 | 54.25 | 54.25 | 54.25 | 54.25 | 18,616 | -0.44(-0.80%) |
Nov 22, 2017 | 55.32 | 55.32 | 54.69 | 54.69 | 50,094 | +0.62(+1.16%) |
Nov 21, 2017 | 54.52 | 54.52 | 54.06 | 54.06 | 58,682 | +0.72(+1.36%) |
Nov 20, 2017 | 53.40 | 53.54 | 53.34 | 53.34 | 58,656 | -1.35(-2.48%) |
Nov 17, 2017 | 54.50 | 54.83 | 54.31 | 54.70 | 44,220 | -0.14(-0.25%) |
Nov 16, 2017 | 54.71 | 55.40 | 54.63 | 54.83 | 63,002 | +0.34(+0.63%) |
Nov 15, 2017 | 53.33 | 54.49 | 53.33 | 54.49 | 1,633 | -0.85(-1.54%) |
Nov 14, 2017 | 54.65 | 55.81 | 54.52 | 55.34 | 3,025 | -2.02(-3.51%) |
Nov 10, 2017 | 57.36 | 57.36 | 57.36 | 427 | -0.54(-0.93%) | |
Nov 08, 2017 | 57.90 | 57.90 | 57.90 | 555 | +0.39(+0.68%) | |
Nov 07, 2017 | 57.51 | 57.51 | 57.40 | 57.51 | 1,056 | +1.45(+2.59%) |
Nov 06, 2017 | 56.28 | 56.40 | 56.06 | 56.06 | 1,276 | +0.62(+1.12%) |
Nov 03, 2017 | 55.44 | 55.44 | 55.44 | 55.44 | 543 | -1.10(-1.95%) |
Nov 02, 2017 | 56.56 | 56.56 | 55.68 | 56.54 | 5,786 | +1.16(+2.09%) |
Nov 01, 2017 | 55.34 | 55.38 | 54.62 | 55.38 | 1,568 | -1.61(-2.83%) |
Oct 31, 2017 | 56.04 | 56.99 | 55.94 | 56.99 | 4,252 | -0.02(-0.04%) |
Oct 30, 2017 | 57.02 | 57.02 | 57.01 | 57.01 | 1,048 | -0.22(-0.38%) |
Oct 27, 2017 | 56.81 | 57.23 | 56.81 | 57.23 | 501 | +1.54(+2.76%) |
Oct 26, 2017 | 56.55 | 56.55 | 55.69 | 55.69 | 775 | -1.34(-2.35%) |
Oct 23, 2017 | 57.03 | 57.03 | 57.03 | 171 | +1.08(+1.93%) | |
Oct 19, 2017 | 55.95 | 55.95 | 55.95 | 231 | -0.30(-0.53%) | |
Oct 18, 2017 | 56.25 | 56.68 | 56.25 | 56.25 | 2,556 | -0.88(-1.54%) |
Oct 17, 2017 | 56.63 | 57.13 | 56.63 | 57.13 | 2,106 | +0.00(+0.00%) |
Oct 16, 2017 | 57.11 | 57.13 | 57.11 | 57.13 | 430 | +0.29(+0.51%) |
Oct 13, 2017 | 56.85 | 56.85 | 56.65 | 56.84 | 1,034 | +1.04(+1.86%) |
Oct 12, 2017 | 55.80 | 55.80 | 55.80 | 55.80 | 779 | -0.02(-0.03%) |
Oct 11, 2017 | 55.94 | 55.94 | 55.82 | 55.82 | 613 | +0.23(+0.41%) |
Oct 10, 2017 | 55.76 | 55.76 | 55.55 | 55.59 | 1,666 | -0.73(-1.30%) |
Oct 09, 2017 | 55.49 | 56.37 | 55.49 | 56.32 | 1,931 | +0.92(+1.66%) |
Oct 06, 2017 | 54.56 | 55.40 | 54.56 | 55.40 | 1,685 | +0.28(+0.51%) |
Oct 05, 2017 | 55.20 | 55.23 | 55.12 | 55.12 | 851 | -0.40(-0.72%) |
Oct 04, 2017 | 55.53 | 55.53 | 55.52 | 55.52 | 1,039 | -0.05(-0.09%) |
Oct 03, 2017 | 55.57 | 55.57 | 55.57 | 55.57 | 24,842 | +0.69(+1.26%) |
Oct 02, 2017 | 54.88 | 54.88 | 54.88 | 54.88 | 62,334 | -0.49(-0.88%) |
Sep 29, 2017 | 55.37 | 55.37 | 55.37 | 55.37 | 24,600 | -0.32(-0.57%) |
Sep 28, 2017 | 55.35 | 55.70 | 55.21 | 55.69 | 41,115 | -0.54(-0.96%) |
Sep 27, 2017 | 56.23 | 56.23 | 56.23 | 56.23 | 38,301 | +0.55(+1.00%) |
Sep 26, 2017 | 55.88 | 55.88 | 55.68 | 55.68 | 65,264 | +0.40(+0.72%) |
Sep 25, 2017 | 55.06 | 55.28 | 55.05 | 55.28 | 39,179 | +0.36(+0.66%) |
Sep 22, 2017 | 54.93 | 54.93 | 54.92 | 54.92 | 917 | +0.12(+0.22%) |
Sep 15, 2017 | 54.80 | 54.80 | 54.80 | 0 | -0.74(-1.33%) | |
Sep 14, 2017 | 55.54 | 55.54 | 55.54 | 55.54 | 100 | +0.55(+1.00%) |