Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.46 | 56.76 | 56.41 | 56.60 | 47,346 | +0.27(+0.47%) |
Nov 29, 2017 | 56.01 | 56.34 | 56.01 | 56.33 | 71,429 | +0.30(+0.53%) |
Nov 28, 2017 | 55.67 | 56.06 | 55.61 | 56.03 | 64,243 | +0.50(+0.90%) |
Nov 27, 2017 | 55.60 | 55.67 | 55.55 | 55.53 | 68,491 | -0.05(-0.10%) |
Nov 24, 2017 | 55.52 | 55.65 | 55.52 | 55.59 | 11,574 | +0.11(+0.20%) |
Nov 22, 2017 | 55.51 | 55.57 | 55.44 | 55.48 | 35,953 | -0.04(-0.07%) |
Nov 21, 2017 | 55.47 | 55.59 | 55.47 | 55.52 | 24,627 | +0.23(+0.42%) |
Nov 20, 2017 | 55.26 | 55.36 | 55.22 | 55.29 | 25,749 | +0.07(+0.13%) |
Nov 17, 2017 | 55.29 | 55.39 | 55.22 | 55.22 | 44,685 | -0.20(-0.35%) |
Nov 16, 2017 | 55.12 | 55.45 | 55.05 | 55.41 | 30,600 | +0.53(+0.97%) |
Nov 15, 2017 | 54.98 | 55.09 | 54.87 | 54.88 | 50,452 | -0.32(-0.58%) |
Nov 14, 2017 | 55.12 | 55.23 | 55.01 | 55.20 | 31,755 | -0.09(-0.16%) |
Nov 13, 2017 | 55.15 | 55.30 | 55.15 | 55.29 | 65,609 | +0.05(+0.10%) |
Nov 10, 2017 | 55.10 | 55.23 | 55.06 | 55.23 | 96,552 | +0.05(+0.10%) |
Nov 09, 2017 | 55.04 | 55.22 | 54.99 | 55.18 | 36,237 | -0.10(-0.18%) |
Nov 08, 2017 | 55.05 | 55.29 | 55.04 | 55.28 | 38,540 | +0.16(+0.30%) |
Nov 07, 2017 | 54.88 | 55.12 | 54.88 | 55.12 | 32,469 | +0.19(+0.34%) |
Nov 06, 2017 | 54.98 | 54.99 | 54.90 | 54.93 | 18,051 | -0.02(-0.03%) |
Nov 03, 2017 | 54.94 | 55.00 | 54.83 | 54.94 | 30,258 | +0.02(+0.03%) |
Nov 02, 2017 | 54.89 | 54.94 | 54.67 | 54.93 | 35,147 | +0.13(+0.24%) |
Nov 01, 2017 | 54.79 | 54.94 | 54.76 | 54.80 | 48,185 | +0.13(+0.24%) |
Oct 31, 2017 | 54.65 | 54.73 | 54.51 | 54.66 | 35,436 | +0.04(+0.07%) |
Oct 30, 2017 | 54.85 | 54.85 | 54.54 | 54.62 | 22,769 | -0.34(-0.61%) |
Oct 27, 2017 | 54.97 | 55.05 | 54.74 | 54.96 | 34,535 | -0.07(-0.13%) |
Oct 26, 2017 | 55.12 | 55.24 | 54.98 | 55.03 | 114,682 | +0.06(+0.11%) |
Oct 25, 2017 | 55.25 | 55.25 | 54.78 | 54.97 | 43,181 | -0.41(-0.75%) |
Oct 24, 2017 | 55.58 | 55.58 | 55.32 | 55.38 | 58,509 | -0.08(-0.14%) |
Oct 23, 2017 | 55.67 | 55.75 | 55.45 | 55.46 | 64,053 | -0.17(-0.31%) |
Oct 20, 2017 | 55.53 | 55.64 | 55.42 | 55.63 | 304,477 | +0.15(+0.27%) |
Oct 19, 2017 | 55.27 | 55.49 | 55.27 | 55.48 | 62,178 | +0.09(+0.17%) |
Oct 18, 2017 | 55.41 | 55.44 | 55.26 | 55.39 | 63,487 | +0.09(+0.17%) |
Oct 17, 2017 | 55.24 | 55.32 | 55.14 | 55.30 | 31,746 | +0.03(+0.06%) |
Oct 16, 2017 | 55.30 | 55.30 | 55.20 | 55.26 | 25,201 | +0.01(+0.01%) |
Oct 13, 2017 | 55.35 | 55.42 | 55.22 | 55.26 | 28,934 | +0.00(+0.00%) |
Oct 12, 2017 | 55.30 | 55.37 | 55.19 | 55.26 | 27,712 | -0.13(-0.24%) |
Oct 11, 2017 | 55.37 | 55.41 | 55.32 | 55.39 | 28,719 | +0.09(+0.15%) |
Oct 10, 2017 | 55.12 | 55.31 | 55.12 | 55.30 | 140,106 | +0.33(+0.59%) |
Oct 09, 2017 | 55.01 | 55.03 | 54.88 | 54.98 | 22,332 | +0.06(+0.11%) |
Oct 06, 2017 | 54.95 | 54.95 | 54.81 | 54.91 | 202,105 | -0.12(-0.23%) |
Oct 05, 2017 | 54.91 | 55.12 | 54.91 | 55.04 | 44,008 | +0.11(+0.20%) |
Oct 04, 2017 | 54.68 | 54.93 | 54.68 | 54.93 | 37,538 | +0.11(+0.20%) |
Oct 03, 2017 | 54.59 | 54.82 | 54.59 | 54.82 | 71,474 | +0.19(+0.34%) |
Oct 02, 2017 | 54.42 | 54.67 | 54.38 | 54.63 | 53,196 | +0.18(+0.33%) |
Sep 29, 2017 | 54.48 | 54.50 | 54.34 | 54.45 | 30,598 | +0.02(+0.04%) |
Sep 28, 2017 | 54.28 | 54.50 | 54.27 | 54.43 | 23,300 | +0.18(+0.33%) |
Sep 27, 2017 | 54.47 | 54.60 | 54.10 | 54.25 | 43,011 | -0.16(-0.29%) |
Sep 26, 2017 | 54.52 | 54.56 | 54.40 | 54.41 | 51,178 | -0.12(-0.21%) |
Sep 25, 2017 | 54.25 | 54.56 | 54.25 | 54.52 | 30,226 | +0.28(+0.52%) |
Sep 22, 2017 | 54.30 | 54.33 | 54.24 | 54.25 | 20,625 | -0.01(-0.01%) |
Sep 21, 2017 | 54.38 | 54.41 | 54.24 | 54.25 | 23,924 | -0.16(-0.29%) |
Sep 20, 2017 | 54.42 | 54.50 | 54.20 | 54.41 | 55,044 | -0.01(-0.01%) |
Sep 19, 2017 | 54.38 | 54.48 | 54.34 | 54.42 | 23,845 | +0.07(+0.13%) |
Sep 18, 2017 | 54.30 | 54.48 | 54.22 | 54.35 | 49,485 | +0.05(+0.10%) |
Sep 15, 2017 | 54.21 | 54.29 | 54.12 | 54.29 | 19,909 | +0.10(+0.19%) |
Sep 14, 2017 | 53.91 | 54.19 | 53.91 | 54.19 | 34,480 | +0.26(+0.48%) |
Sep 13, 2017 | 53.81 | 53.98 | 53.81 | 53.93 | 30,564 | +0.01(+0.01%) |
Sep 12, 2017 | 53.91 | 54.02 | 53.82 | 53.93 | 119,919 | +0.10(+0.19%) |
Sep 11, 2017 | 53.45 | 53.86 | 53.45 | 53.83 | 43,450 | +0.50(+0.95%) |
Sep 08, 2017 | 53.32 | 53.38 | 53.25 | 53.32 | 37,845 | -0.07(-0.13%) |
Sep 07, 2017 | 53.40 | 53.41 | 53.28 | 53.39 | 76,163 | +0.07(+0.13%) |
Sep 06, 2017 | 53.21 | 53.41 | 53.21 | 53.32 | 66,410 | +0.20(+0.38%) |
Sep 05, 2017 | 53.27 | 53.34 | 52.95 | 53.12 | 155,523 | -0.23(-0.44%) |