Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.01 | 57.05 | 56.01 | 56.75 | 144,502 | +0.63(+1.12%) |
Nov 29, 2017 | 56.10 | 56.50 | 56.01 | 56.12 | 100,989 | -0.03(-0.05%) |
Nov 28, 2017 | 55.85 | 56.30 | 55.83 | 56.15 | 41,066 | +0.28(+0.50%) |
Nov 27, 2017 | 56.17 | 56.28 | 55.70 | 55.87 | 56,885 | -0.43(-0.76%) |
Nov 24, 2017 | 56.25 | 56.75 | 55.66 | 56.30 | 61,612 | +0.19(+0.34%) |
Nov 23, 2017 | 56.46 | 56.58 | 56.00 | 56.11 | 24,154 | -0.48(-0.85%) |
Nov 22, 2017 | 56.68 | 56.94 | 56.33 | 56.59 | 117,309 | -0.30(-0.53%) |
Nov 21, 2017 | 56.56 | 56.99 | 56.56 | 56.89 | 107,311 | +0.33(+0.58%) |
Nov 20, 2017 | 56.66 | 56.95 | 56.47 | 56.56 | 105,699 | -0.01(-0.02%) |
Nov 17, 2017 | 56.74 | 56.74 | 56.36 | 56.57 | 60,979 | +0.02(+0.04%) |
Nov 16, 2017 | 56.10 | 56.62 | 56.06 | 56.55 | 53,020 | +0.47(+0.84%) |
Nov 15, 2017 | 55.71 | 56.26 | 55.09 | 56.08 | 99,277 | +0.04(+0.07%) |
Nov 14, 2017 | 56.02 | 56.18 | 55.78 | 56.04 | 112,330 | +0.03(+0.05%) |
Nov 13, 2017 | 56.05 | 56.77 | 55.88 | 56.01 | 99,087 | -0.33(-0.59%) |
Nov 10, 2017 | 56.52 | 56.68 | 55.89 | 56.34 | 106,022 | -0.18(-0.32%) |
Nov 09, 2017 | 56.07 | 56.84 | 56.07 | 56.52 | 78,024 | +0.01(+0.02%) |
Nov 08, 2017 | 57.33 | 57.38 | 56.04 | 56.51 | 295,597 | -1.10(-1.91%) |
Nov 07, 2017 | 57.92 | 58.00 | 57.31 | 57.61 | 96,427 | -0.14(-0.24%) |
Nov 06, 2017 | 57.17 | 57.81 | 57.17 | 57.75 | 112,129 | +0.55(+0.96%) |
Nov 03, 2017 | 57.50 | 57.95 | 57.16 | 57.20 | 85,513 | -0.32(-0.56%) |
Nov 02, 2017 | 57.00 | 57.66 | 56.62 | 57.52 | 246,880 | +0.45(+0.79%) |
Nov 01, 2017 | 56.87 | 57.31 | 56.63 | 57.07 | 344,782 | +0.20(+0.35%) |
Oct 31, 2017 | 56.76 | 57.00 | 56.54 | 56.87 | 95,552 | +0.25(+0.44%) |
Oct 30, 2017 | 56.12 | 56.77 | 56.10 | 56.62 | 157,063 | +0.49(+0.87%) |
Oct 27, 2017 | 56.58 | 56.74 | 55.97 | 56.13 | 85,850 | -0.46(-0.81%) |
Oct 26, 2017 | 56.32 | 56.84 | 56.00 | 56.59 | 71,291 | +0.22(+0.39%) |
Oct 25, 2017 | 56.95 | 57.10 | 56.18 | 56.37 | 106,716 | -0.80(-1.40%) |
Oct 24, 2017 | 56.90 | 57.37 | 56.88 | 57.17 | 172,710 | +0.77(+1.37%) |
Oct 23, 2017 | 56.10 | 56.75 | 55.76 | 56.40 | 179,051 | -0.49(-0.86%) |
Oct 20, 2017 | 57.11 | 57.11 | 56.74 | 56.89 | 85,216 | -0.17(-0.30%) |
Oct 19, 2017 | 57.49 | 57.86 | 56.93 | 57.06 | 65,147 | -0.67(-1.16%) |
Oct 18, 2017 | 57.02 | 57.99 | 56.98 | 57.73 | 123,822 | +0.65(+1.14%) |
Oct 17, 2017 | 58.00 | 58.08 | 56.71 | 57.08 | 129,108 | -0.72(-1.25%) |
Oct 16, 2017 | 58.24 | 58.24 | 57.02 | 57.80 | 84,557 | -0.20(-0.34%) |
Oct 13, 2017 | 58.10 | 58.10 | 57.86 | 58.00 | 95,415 | +0.04(+0.07%) |
Oct 12, 2017 | 58.02 | 58.28 | 57.92 | 57.96 | 39,611 | -0.23(-0.40%) |
Oct 11, 2017 | 58.06 | 58.34 | 57.92 | 58.19 | 72,603 | +0.13(+0.22%) |
Oct 10, 2017 | 58.32 | 58.32 | 57.89 | 58.06 | 80,355 | +0.04(+0.07%) |
Oct 06, 2017 | 57.92 | 58.33 | 57.60 | 58.02 | 66,661 | -0.09(-0.15%) |
Oct 05, 2017 | 57.78 | 58.25 | 57.47 | 58.11 | 57,783 | +0.26(+0.45%) |
Oct 04, 2017 | 58.14 | 58.37 | 57.77 | 57.85 | 121,781 | -0.49(-0.84%) |
Oct 03, 2017 | 57.70 | 58.44 | 57.68 | 58.34 | 119,837 | +0.59(+1.02%) |
Oct 02, 2017 | 57.22 | 57.82 | 57.17 | 57.75 | 96,379 | +0.53(+0.93%) |
Sep 29, 2017 | 57.36 | 57.58 | 57.16 | 57.22 | 142,750 | +0.13(+0.23%) |
Sep 28, 2017 | 56.79 | 57.33 | 56.79 | 57.09 | 77,788 | +0.16(+0.28%) |
Sep 27, 2017 | 56.59 | 56.98 | 56.44 | 56.93 | 129,162 | +0.40(+0.71%) |
Sep 26, 2017 | 57.24 | 57.36 | 56.42 | 56.53 | 140,876 | -0.83(-1.45%) |
Sep 25, 2017 | 57.58 | 57.58 | 56.89 | 57.36 | 142,116 | -0.32(-0.55%) |
Sep 22, 2017 | 57.28 | 58.08 | 57.28 | 57.68 | 79,716 | +0.07(+0.12%) |
Sep 21, 2017 | 57.25 | 57.69 | 57.08 | 57.61 | 69,362 | +0.26(+0.45%) |
Sep 20, 2017 | 56.78 | 58.22 | 56.78 | 57.35 | 254,822 | +1.31(+2.34%) |
Sep 19, 2017 | 55.50 | 56.24 | 55.42 | 56.04 | 122,257 | +0.68(+1.23%) |
Sep 18, 2017 | 54.25 | 55.65 | 54.25 | 55.36 | 163,357 | +1.06(+1.95%) |
Sep 15, 2017 | 53.83 | 54.65 | 53.73 | 54.30 | 389,799 | +0.41(+0.76%) |
Sep 14, 2017 | 53.67 | 54.14 | 53.61 | 53.89 | 125,722 | +0.09(+0.17%) |
Sep 13, 2017 | 54.14 | 54.31 | 53.61 | 53.80 | 131,555 | -0.40(-0.74%) |
Sep 12, 2017 | 53.64 | 54.31 | 53.18 | 54.20 | 198,796 | +0.76(+1.42%) |
Sep 11, 2017 | 52.64 | 53.76 | 52.57 | 53.44 | 206,480 | +0.52(+0.98%) |
Sep 08, 2017 | 52.65 | 53.23 | 52.54 | 52.92 | 155,636 | +0.18(+0.34%) |
Sep 07, 2017 | 53.27 | 53.73 | 52.49 | 52.74 | 326,298 | -0.73(-1.37%) |
Sep 06, 2017 | 53.42 | 53.97 | 53.13 | 53.47 | 225,304 | +0.38(+0.72%) |
Sep 05, 2017 | 52.91 | 53.23 | 52.03 | 53.09 | 164,668 | +0.02(+0.04%) |