Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.50 | 54.61 | 54.50 | 54.61 | 786 | +0.18(+0.33%) |
Nov 29, 2017 | 54.91 | 54.43 | 54.43 | 1,507 | -0.48(-0.88%) | |
Nov 28, 2017 | 54.83 | 54.91 | 54.83 | 54.91 | 1,187 | +0.37(+0.68%) |
Nov 27, 2017 | 54.59 | 54.60 | 54.52 | 54.54 | 3,773 | -0.12(-0.22%) |
Nov 22, 2017 | 54.66 | 54.66 | 54.66 | 59 | +0.10(+0.19%) | |
Nov 21, 2017 | 54.63 | 54.68 | 54.54 | 54.56 | 1,494 | +0.28(+0.51%) |
Nov 20, 2017 | 54.27 | 54.28 | 54.26 | 54.28 | 590 | +0.11(+0.20%) |
Nov 17, 2017 | 54.27 | 54.27 | 54.17 | 54.17 | 803 | -0.41(-0.75%) |
Nov 16, 2017 | 54.36 | 54.58 | 54.36 | 54.58 | 1,096 | +0.47(+0.88%) |
Nov 15, 2017 | 53.98 | 54.10 | 53.94 | 54.10 | 1,825 | -0.24(-0.44%) |
Nov 14, 2017 | 54.47 | 54.47 | 54.24 | 54.34 | 1,248 | -0.36(-0.65%) |
Nov 13, 2017 | 54.79 | 54.80 | 54.70 | 54.70 | 6,397 | -0.36(-0.66%) |
Nov 10, 2017 | 55.22 | 55.24 | 55.06 | 55.06 | 2,358 | -0.17(-0.31%) |
Nov 09, 2017 | 55.09 | 55.23 | 55.09 | 55.23 | 3,298 | +0.09(+0.16%) |
Nov 08, 2017 | 55.08 | 55.18 | 55.08 | 55.15 | 1,591 | +0.38(+0.69%) |
Nov 07, 2017 | 54.85 | 54.93 | 54.77 | 54.77 | 2,167 | -0.41(-0.74%) |
Nov 06, 2017 | 54.97 | 55.19 | 54.97 | 55.18 | 2,127 | +0.51(+0.94%) |
Nov 03, 2017 | 54.78 | 54.82 | 54.66 | 54.66 | 1,428 | -0.21(-0.37%) |
Nov 02, 2017 | 54.72 | 54.87 | 54.72 | 54.87 | 1,257 | +0.36(+0.66%) |
Nov 01, 2017 | 54.47 | 54.72 | 54.47 | 54.51 | 1,314 | +0.20(+0.37%) |
Oct 31, 2017 | 54.17 | 54.31 | 54.17 | 54.31 | 1,031 | +0.07(+0.12%) |
Oct 30, 2017 | 54.20 | 54.25 | 54.17 | 54.25 | 1,069 | +0.18(+0.33%) |
Oct 27, 2017 | 53.78 | 54.07 | 53.78 | 54.07 | 1,655 | +0.07(+0.12%) |
Oct 26, 2017 | 54.05 | 54.05 | 54.00 | 54.00 | 439 | +0.17(+0.32%) |
Oct 25, 2017 | 54.27 | 54.27 | 53.83 | 53.83 | 1,055 | -0.77(-1.41%) |
Oct 24, 2017 | 54.60 | 54.60 | 54.60 | 54.60 | 270 | +0.11(+0.21%) |
Oct 23, 2017 | 54.89 | 54.89 | 54.48 | 54.48 | 3,701 | -0.24(-0.43%) |
Oct 20, 2017 | 54.74 | 54.81 | 54.65 | 54.72 | 3,322 | +0.05(+0.09%) |
Oct 19, 2017 | 54.57 | 54.68 | 54.57 | 54.67 | 2,890 | +0.27(+0.50%) |
Oct 18, 2017 | 54.40 | 54.45 | 54.31 | 54.40 | 4,177 | -0.18(-0.33%) |
Oct 17, 2017 | 54.58 | 54.58 | 54.58 | 54.58 | 350 | +0.25(+0.45%) |
Oct 16, 2017 | 54.48 | 54.52 | 54.33 | 54.33 | 2,675 | -0.08(-0.14%) |
Oct 13, 2017 | 54.41 | 54.41 | 54.41 | 54.41 | 820 | +0.75(+1.40%) |
Oct 12, 2017 | 53.35 | 53.66 | 53.35 | 53.66 | 2,203 | +0.68(+1.29%) |
Oct 11, 2017 | 52.91 | 52.98 | 52.91 | 52.98 | 759 | +0.28(+0.52%) |
Oct 10, 2017 | 52.77 | 52.78 | 52.71 | 52.70 | 1,365 | +0.31(+0.60%) |
Oct 09, 2017 | 52.28 | 52.39 | 52.28 | 52.39 | 1,593 | +0.17(+0.32%) |
Oct 06, 2017 | 52.06 | 52.22 | 52.01 | 52.22 | 1,168 | -0.12(-0.23%) |
Oct 05, 2017 | 52.29 | 52.34 | 52.29 | 52.34 | 1,742 | -0.30(-0.57%) |
Oct 04, 2017 | 52.54 | 52.65 | 52.54 | 52.64 | 4,569 | -0.11(-0.22%) |
Oct 03, 2017 | 52.74 | 52.76 | 52.73 | 52.76 | 2,985 | -0.25(-0.48%) |
Oct 02, 2017 | 52.88 | 53.01 | 52.88 | 53.01 | 898 | +0.40(+0.77%) |
Sep 29, 2017 | 52.78 | 52.78 | 52.49 | 52.61 | 1,445 | +0.12(+0.22%) |
Sep 28, 2017 | 52.31 | 52.65 | 52.31 | 52.49 | 10,012 | -0.23(-0.43%) |
Sep 27, 2017 | 52.60 | 52.72 | 52.52 | 52.72 | 1,107 | -0.19(-0.36%) |
Sep 26, 2017 | 53.03 | 53.03 | 52.71 | 52.91 | 1,690 | -0.55(-1.02%) |
Sep 25, 2017 | 53.45 | 53.56 | 53.45 | 53.45 | 833 | -0.11(-0.20%) |
Sep 22, 2017 | 53.67 | 53.79 | 53.56 | 53.56 | 2,863 | +0.39(+0.74%) |
Sep 21, 2017 | 53.33 | 53.33 | 53.11 | 53.17 | 2,038 | -1.00(-1.85%) |
Sep 20, 2017 | 54.44 | 54.50 | 53.82 | 54.17 | 3,504 | -0.21(-0.38%) |
Sep 19, 2017 | 54.36 | 54.37 | 54.20 | 54.37 | 4,464 | +0.54(+1.01%) |
Sep 18, 2017 | 54.07 | 54.07 | 53.74 | 53.83 | 3,168 | -0.18(-0.33%) |
Sep 15, 2017 | 54.04 | 54.04 | 54.01 | 54.01 | 406 | -0.15(-0.28%) |
Sep 14, 2017 | 54.07 | 54.16 | 54.07 | 54.16 | 1,217 | +0.05(+0.09%) |
Sep 13, 2017 | 54.15 | 54.15 | 54.05 | 54.11 | 2,408 | -0.71(-1.30%) |
Sep 12, 2017 | 54.61 | 54.82 | 54.61 | 54.82 | 1,914 | +0.28(+0.51%) |
Sep 11, 2017 | 54.39 | 54.56 | 54.38 | 54.54 | 4,683 | +0.31(+0.57%) |
Sep 08, 2017 | 54.39 | 54.41 | 54.21 | 54.23 | 3,886 | -0.02(-0.03%) |
Sep 07, 2017 | 54.16 | 54.25 | 54.16 | 54.25 | 1,001 | +0.15(+0.28%) |
Sep 06, 2017 | 53.83 | 54.10 | 53.83 | 54.10 | 5,144 | +0.48(+0.90%) |
Sep 05, 2017 | 53.68 | 53.68 | 53.54 | 53.61 | 1,682 | -0.68(-1.25%) |