Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.13 | 53.15 | 53.09 | 53.11 | 154,584 | -0.03(-0.05%) |
Nov 29, 2017 | 53.12 | 53.14 | 53.10 | 53.14 | 190,201 | +0.01(+0.02%) |
Nov 28, 2017 | 53.16 | 53.17 | 53.11 | 53.13 | 101,432 | -0.03(-0.05%) |
Nov 27, 2017 | 53.12 | 53.16 | 53.11 | 53.16 | 224,997 | +0.02(+0.03%) |
Nov 24, 2017 | 53.13 | 53.15 | 53.12 | 53.14 | 91,478 | +0.00(+0.00%) |
Nov 22, 2017 | 53.12 | 53.14 | 53.10 | 53.14 | 162,976 | +0.04(+0.08%) |
Nov 21, 2017 | 53.11 | 53.12 | 53.08 | 53.09 | 192,369 | -0.02(-0.03%) |
Nov 20, 2017 | 53.14 | 53.16 | 53.10 | 53.11 | 144,546 | -0.02(-0.03%) |
Nov 17, 2017 | 53.14 | 53.16 | 53.12 | 53.13 | 147,750 | -0.02(-0.03%) |
Nov 16, 2017 | 53.16 | 53.16 | 53.14 | 53.15 | 191,611 | -0.02(-0.03%) |
Nov 15, 2017 | 53.17 | 53.17 | 53.15 | 53.16 | 104,156 | +0.02(+0.03%) |
Nov 14, 2017 | 53.16 | 53.17 | 53.13 | 53.15 | 143,240 | +0.00(+0.00%) |
Nov 13, 2017 | 53.18 | 53.18 | 53.15 | 53.15 | 142,095 | -0.03(-0.05%) |
Nov 10, 2017 | 53.20 | 53.20 | 53.17 | 53.17 | 122,705 | -0.02(-0.04%) |
Nov 09, 2017 | 53.19 | 53.21 | 53.17 | 53.20 | 154,838 | +0.01(+0.02%) |
Nov 08, 2017 | 53.25 | 53.25 | 53.18 | 53.18 | 74,014 | -0.01(-0.02%) |
Nov 07, 2017 | 53.25 | 53.25 | 53.19 | 53.20 | 321,242 | -0.00(-0.01%) |
Nov 06, 2017 | 53.21 | 53.23 | 53.19 | 53.20 | 97,147 | +0.01(+0.02%) |
Nov 03, 2017 | 53.19 | 53.21 | 53.17 | 53.19 | 163,655 | -0.01(-0.02%) |
Nov 02, 2017 | 53.19 | 53.21 | 53.19 | 53.20 | 123,764 | +0.01(+0.02%) |
Nov 01, 2017 | 53.22 | 53.22 | 53.17 | 53.19 | 280,764 | -0.01(-0.02%) |
Oct 31, 2017 | 53.22 | 53.25 | 53.20 | 53.20 | 74,852 | -0.02(-0.03%) |
Oct 30, 2017 | 53.21 | 53.23 | 53.21 | 53.22 | 126,822 | +0.02(+0.03%) |
Oct 27, 2017 | 53.18 | 53.22 | 53.18 | 53.20 | 121,446 | +0.03(+0.05%) |
Oct 26, 2017 | 53.19 | 53.22 | 53.17 | 53.17 | 88,911 | -0.02(-0.03%) |
Oct 25, 2017 | 53.21 | 53.23 | 53.18 | 53.19 | 203,673 | -0.02(-0.03%) |
Oct 24, 2017 | 53.20 | 53.25 | 53.20 | 53.21 | 416,526 | +0.01(+0.02%) |
Oct 23, 2017 | 53.23 | 53.24 | 53.20 | 53.20 | 188,015 | +0.01(+0.02%) |
Oct 20, 2017 | 53.25 | 53.25 | 53.19 | 53.19 | 105,837 | -0.04(-0.08%) |
Oct 19, 2017 | 53.20 | 53.25 | 53.19 | 53.23 | 679,909 | +0.04(+0.07%) |
Oct 18, 2017 | 53.19 | 53.22 | 53.19 | 53.20 | 95,352 | -0.02(-0.04%) |
Oct 17, 2017 | 53.20 | 53.23 | 53.20 | 53.22 | 114,707 | +0.01(+0.02%) |
Oct 16, 2017 | 53.25 | 53.25 | 53.21 | 53.21 | 156,230 | -0.06(-0.12%) |
Oct 13, 2017 | 53.27 | 53.30 | 53.25 | 53.27 | 359,577 | +0.02(+0.03%) |
Oct 12, 2017 | 53.26 | 53.26 | 53.23 | 53.25 | 172,953 | +0.01(+0.02%) |
Oct 11, 2017 | 53.26 | 53.28 | 53.23 | 53.24 | 76,302 | -0.00(-0.01%) |
Oct 10, 2017 | 53.23 | 53.27 | 53.23 | 53.25 | 264,477 | +0.02(+0.04%) |
Oct 09, 2017 | 53.25 | 53.29 | 53.23 | 53.23 | 179,096 | -0.01(-0.02%) |
Oct 06, 2017 | 53.24 | 53.25 | 53.22 | 53.23 | 170,705 | -0.03(-0.05%) |
Oct 05, 2017 | 53.27 | 53.27 | 53.24 | 53.26 | 147,409 | +0.00(+0.00%) |
Oct 04, 2017 | 53.27 | 53.29 | 53.25 | 53.26 | 104,026 | +0.01(+0.02%) |
Oct 03, 2017 | 53.27 | 53.28 | 53.25 | 53.25 | 92,203 | +0.00(+0.00%) |
Oct 02, 2017 | 53.25 | 53.27 | 53.23 | 53.25 | 123,093 | -0.01(-0.02%) |
Sep 29, 2017 | 53.28 | 53.30 | 53.26 | 53.26 | 161,248 | -0.02(-0.04%) |
Sep 28, 2017 | 53.28 | 53.29 | 53.26 | 53.28 | 314,800 | +0.02(+0.03%) |
Sep 27, 2017 | 53.29 | 53.29 | 53.25 | 53.27 | 184,228 | -0.03(-0.05%) |
Sep 26, 2017 | 53.29 | 53.31 | 53.28 | 53.29 | 84,290 | -0.01(-0.02%) |
Sep 25, 2017 | 53.29 | 53.31 | 53.27 | 53.30 | 95,822 | +0.04(+0.07%) |
Sep 22, 2017 | 53.27 | 53.28 | 53.26 | 53.26 | 129,578 | -0.00(-0.00%) |
Sep 21, 2017 | 53.28 | 53.28 | 53.26 | 53.27 | 90,707 | +0.01(+0.02%) |
Sep 20, 2017 | 53.28 | 53.32 | 53.25 | 53.26 | 524,430 | -0.04(-0.07%) |
Sep 19, 2017 | 53.30 | 53.32 | 53.29 | 53.30 | 91,305 | +0.00(+0.01%) |
Sep 18, 2017 | 53.31 | 53.31 | 53.29 | 53.29 | 109,966 | -0.02(-0.03%) |
Sep 15, 2017 | 53.32 | 53.35 | 53.31 | 53.31 | 117,753 | -0.01(-0.02%) |
Sep 14, 2017 | 53.32 | 53.35 | 53.31 | 53.32 | 449,003 | -0.02(-0.03%) |
Sep 13, 2017 | 53.36 | 53.36 | 53.33 | 53.34 | 124,819 | -0.01(-0.02%) |
Sep 12, 2017 | 53.37 | 53.38 | 53.34 | 53.35 | 126,806 | -0.02(-0.04%) |
Sep 11, 2017 | 53.39 | 53.39 | 53.36 | 53.37 | 124,005 | -0.04(-0.07%) |
Sep 08, 2017 | 53.43 | 53.44 | 53.39 | 53.41 | 154,044 | -0.02(-0.03%) |
Sep 07, 2017 | 53.39 | 53.44 | 53.38 | 53.42 | 76,351 | +0.04(+0.08%) |
Sep 06, 2017 | 53.41 | 53.41 | 53.37 | 53.38 | 203,019 | -0.02(-0.03%) |
Sep 05, 2017 | 53.39 | 53.41 | 53.36 | 53.40 | 193,586 | +0.06(+0.11%) |