Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.59 | 55.63 | 55.45 | 55.51 | 124,625 | -0.10(-0.17%) |
Nov 29, 2017 | 55.61 | 55.65 | 55.57 | 55.60 | 127,749 | -0.12(-0.22%) |
Nov 28, 2017 | 55.76 | 55.79 | 55.68 | 55.72 | 190,586 | -0.01(-0.02%) |
Nov 27, 2017 | 55.70 | 55.75 | 55.66 | 55.73 | 82,688 | +0.03(+0.06%) |
Nov 24, 2017 | 55.71 | 55.72 | 55.69 | 55.70 | 28,323 | -0.02(-0.03%) |
Nov 22, 2017 | 55.62 | 55.76 | 55.62 | 55.71 | 73,456 | +0.11(+0.20%) |
Nov 21, 2017 | 55.64 | 55.67 | 55.56 | 55.60 | 135,649 | -0.01(-0.02%) |
Nov 20, 2017 | 55.64 | 55.69 | 55.57 | 55.61 | 147,352 | -0.08(-0.14%) |
Nov 17, 2017 | 55.70 | 55.72 | 55.65 | 55.69 | 88,257 | +0.03(+0.06%) |
Nov 16, 2017 | 55.67 | 55.70 | 55.65 | 55.65 | 557,925 | -0.10(-0.17%) |
Nov 15, 2017 | 55.73 | 55.77 | 55.65 | 55.75 | 68,346 | +0.10(+0.19%) |
Nov 14, 2017 | 55.56 | 55.66 | 55.56 | 55.64 | 69,092 | +0.06(+0.10%) |
Nov 13, 2017 | 55.62 | 55.68 | 55.57 | 55.59 | 93,762 | -0.03(-0.06%) |
Nov 10, 2017 | 55.67 | 55.71 | 55.60 | 55.62 | 92,128 | -0.17(-0.31%) |
Nov 09, 2017 | 55.70 | 55.84 | 55.70 | 55.79 | 83,145 | +0.00(+0.00%) |
Nov 08, 2017 | 55.83 | 55.88 | 55.77 | 55.79 | 82,055 | -0.03(-0.05%) |
Nov 07, 2017 | 55.83 | 55.85 | 55.79 | 55.82 | 85,088 | +0.00(+0.00%) |
Nov 06, 2017 | 55.82 | 55.87 | 55.80 | 55.82 | 106,172 | +0.01(+0.02%) |
Nov 03, 2017 | 55.80 | 55.82 | 55.73 | 55.81 | 88,664 | +0.04(+0.08%) |
Nov 02, 2017 | 55.75 | 55.81 | 55.71 | 55.77 | 1,717,607 | +0.10(+0.17%) |
Nov 01, 2017 | 55.67 | 55.79 | 55.66 | 55.67 | 92,998 | -0.03(-0.06%) |
Oct 31, 2017 | 55.71 | 55.77 | 55.70 | 55.70 | 86,058 | -0.03(-0.06%) |
Oct 30, 2017 | 55.66 | 55.76 | 55.66 | 55.74 | 119,205 | +0.13(+0.23%) |
Oct 27, 2017 | 55.54 | 55.63 | 55.52 | 55.61 | 97,075 | +0.10(+0.17%) |
Oct 26, 2017 | 55.60 | 55.61 | 55.48 | 55.51 | 104,300 | -0.04(-0.06%) |
Oct 25, 2017 | 55.51 | 55.59 | 55.48 | 55.55 | 115,063 | -0.04(-0.08%) |
Oct 24, 2017 | 55.61 | 55.65 | 55.58 | 55.59 | 87,151 | -0.08(-0.14%) |
Oct 23, 2017 | 55.64 | 55.72 | 55.64 | 55.67 | 171,539 | +0.00(+0.01%) |
Oct 20, 2017 | 55.66 | 55.70 | 55.63 | 55.67 | 104,706 | -0.13(-0.23%) |
Oct 19, 2017 | 55.80 | 55.88 | 55.76 | 55.79 | 92,900 | +0.06(+0.11%) |
Oct 18, 2017 | 55.70 | 55.77 | 55.70 | 55.73 | 84,378 | -0.09(-0.16%) |
Oct 17, 2017 | 55.78 | 55.83 | 55.74 | 55.82 | 93,137 | +0.00(+0.01%) |
Oct 16, 2017 | 55.88 | 55.90 | 55.79 | 55.82 | 111,427 | -0.13(-0.23%) |
Oct 13, 2017 | 55.95 | 55.96 | 55.89 | 55.94 | 95,030 | +0.11(+0.20%) |
Oct 12, 2017 | 55.82 | 55.83 | 55.77 | 55.83 | 94,300 | +0.06(+0.10%) |
Oct 11, 2017 | 55.82 | 55.83 | 55.76 | 55.77 | 85,706 | -0.02(-0.03%) |
Oct 10, 2017 | 55.75 | 55.85 | 55.75 | 55.79 | 1,017,047 | +0.05(+0.09%) |
Oct 09, 2017 | 55.75 | 55.79 | 55.72 | 55.74 | 139,387 | +0.03(+0.05%) |
Oct 06, 2017 | 55.67 | 55.78 | 55.61 | 55.71 | 119,376 | -0.06(-0.11%) |
Oct 05, 2017 | 55.85 | 55.85 | 55.74 | 55.77 | 129,729 | -0.05(-0.09%) |
Oct 04, 2017 | 55.85 | 55.85 | 55.76 | 55.83 | 74,152 | -0.03(-0.05%) |
Oct 03, 2017 | 55.78 | 55.85 | 55.78 | 55.85 | 82,145 | +0.08(+0.14%) |
Oct 02, 2017 | 55.83 | 55.85 | 55.76 | 55.77 | 97,425 | -0.03(-0.06%) |
Sep 29, 2017 | 55.89 | 55.93 | 55.77 | 55.81 | 95,561 | -0.06(-0.11%) |
Sep 28, 2017 | 55.82 | 55.90 | 55.80 | 55.87 | 51,925 | +0.02(+0.04%) |
Sep 27, 2017 | 55.84 | 55.88 | 55.81 | 55.85 | 121,992 | -0.13(-0.23%) |
Sep 26, 2017 | 56.01 | 56.06 | 55.97 | 55.98 | 75,144 | -0.06(-0.11%) |
Sep 25, 2017 | 55.94 | 56.06 | 55.93 | 56.04 | 159,648 | +0.09(+0.15%) |
Sep 22, 2017 | 55.98 | 56.01 | 55.90 | 55.95 | 68,332 | +0.08(+0.14%) |
Sep 21, 2017 | 55.95 | 55.96 | 55.86 | 55.88 | 79,308 | +0.01(+0.02%) |
Sep 20, 2017 | 55.97 | 56.08 | 55.84 | 55.87 | 67,272 | -0.14(-0.25%) |
Sep 19, 2017 | 56.05 | 56.07 | 55.98 | 56.01 | 69,297 | -0.06(-0.11%) |
Sep 18, 2017 | 56.06 | 56.09 | 55.99 | 56.07 | 115,547 | -0.03(-0.06%) |
Sep 15, 2017 | 56.14 | 56.14 | 56.08 | 56.10 | 54,950 | -0.03(-0.05%) |
Sep 14, 2017 | 56.10 | 56.14 | 56.08 | 56.13 | 73,510 | -0.03(-0.05%) |
Sep 13, 2017 | 56.21 | 56.22 | 56.13 | 56.15 | 47,690 | -0.04(-0.08%) |
Sep 12, 2017 | 56.23 | 56.25 | 56.19 | 56.20 | 70,602 | -0.12(-0.21%) |
Sep 11, 2017 | 56.39 | 56.39 | 56.27 | 56.32 | 75,804 | -0.19(-0.34%) |
Sep 08, 2017 | 56.55 | 56.55 | 56.46 | 56.51 | 59,052 | -0.01(-0.02%) |
Sep 07, 2017 | 56.46 | 56.56 | 56.42 | 56.52 | 48,896 | +0.22(+0.38%) |
Sep 06, 2017 | 56.45 | 56.50 | 56.30 | 56.30 | 168,959 | -0.16(-0.29%) |
Sep 05, 2017 | 56.32 | 56.52 | 56.32 | 56.46 | 118,628 | +0.28(+0.49%) |