Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.02 | 50.02 | 50.02 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 49.86 | 50.15 | 49.67 | 50.15 | 1,324,650 | +0.38(+0.77%) |
Dec 27, 2017 | 49.76 | 49.81 | 49.47 | 49.77 | 1,275,908 | +0.34(+0.69%) |
Dec 26, 2017 | 49.79 | 50.01 | 49.41 | 49.43 | 705,365 | -0.33(-0.66%) |
Dec 22, 2017 | 49.69 | 49.88 | 49.62 | 49.76 | 1,217,968 | +0.27(+0.55%) |
Dec 21, 2017 | 49.62 | 49.90 | 49.42 | 49.49 | 1,837,492 | -0.27(-0.55%) |
Dec 20, 2017 | 50.44 | 50.61 | 49.72 | 49.76 | 2,189,470 | -0.68(-1.34%) |
Dec 19, 2017 | 51.31 | 51.45 | 50.42 | 50.44 | 1,810,335 | -0.78(-1.52%) |
Dec 18, 2017 | 51.67 | 51.91 | 51.01 | 51.22 | 2,016,487 | -0.45(-0.87%) |
Dec 15, 2017 | 51.72 | 52.09 | 51.58 | 51.67 | 3,340,352 | +0.09(+0.18%) |
Dec 14, 2017 | 51.85 | 51.95 | 51.38 | 51.58 | 1,800,682 | -0.36(-0.69%) |
Dec 13, 2017 | 51.55 | 52.38 | 51.14 | 51.93 | 2,392,772 | -0.09(-0.18%) |
Dec 12, 2017 | 52.03 | 53.54 | 51.97 | 52.03 | 1,979,031 | -1.56(-2.92%) |
Dec 11, 2017 | 52.95 | 53.63 | 52.95 | 53.59 | 935,573 | +0.40(+0.74%) |
Dec 08, 2017 | 52.62 | 53.21 | 52.49 | 53.19 | 1,452,048 | +0.44(+0.83%) |
Dec 07, 2017 | 52.81 | 52.81 | 52.46 | 52.76 | 879,842 | -0.03(-0.06%) |
Dec 06, 2017 | 52.72 | 52.89 | 52.52 | 52.79 | 1,609,879 | +0.19(+0.37%) |
Dec 05, 2017 | 53.16 | 53.31 | 52.24 | 52.60 | 2,101,176 | -0.51(-0.97%) |
Dec 04, 2017 | 53.79 | 53.89 | 53.02 | 53.11 | 2,020,240 | -0.56(-1.04%) |
Dec 01, 2017 | 54.03 | 54.18 | 53.34 | 53.66 | 1,322,333 | -0.18(-0.33%) |
Nov 30, 2017 | 53.62 | 54.03 | 53.62 | 53.84 | 4,408,429 | +0.24(+0.44%) |
Nov 29, 2017 | 53.64 | 54.08 | 53.49 | 53.61 | 1,089,533 | -0.14(-0.27%) |
Nov 28, 2017 | 53.48 | 53.81 | 53.48 | 53.75 | 739,368 | +0.39(+0.73%) |
Nov 27, 2017 | 53.13 | 53.54 | 53.00 | 53.36 | 1,388,044 | +0.35(+0.65%) |
Nov 24, 2017 | 53.21 | 53.27 | 52.94 | 53.02 | 469,244 | +0.05(+0.10%) |
Nov 22, 2017 | 53.20 | 53.29 | 52.71 | 52.97 | 1,099,886 | -0.20(-0.38%) |
Nov 21, 2017 | 53.35 | 53.59 | 53.15 | 53.17 | 1,329,361 | +0.00(+0.00%) |
Nov 20, 2017 | 53.40 | 53.46 | 53.06 | 53.17 | 1,022,936 | -0.12(-0.22%) |
Nov 17, 2017 | 53.39 | 53.71 | 53.26 | 53.29 | 1,440,537 | -0.29(-0.53%) |
Nov 16, 2017 | 53.87 | 54.05 | 53.47 | 53.57 | 1,345,881 | -0.35(-0.64%) |
Nov 15, 2017 | 54.44 | 54.62 | 53.82 | 53.92 | 1,163,013 | -0.41(-0.76%) |
Nov 14, 2017 | 53.25 | 54.46 | 53.13 | 54.33 | 1,281,334 | +0.97(+1.81%) |
Nov 13, 2017 | 52.72 | 53.39 | 52.65 | 53.36 | 1,003,531 | +0.77(+1.46%) |
Nov 10, 2017 | 52.58 | 52.84 | 52.33 | 52.60 | 1,472,771 | -0.29(-0.54%) |
Nov 09, 2017 | 52.53 | 52.94 | 52.35 | 52.88 | 1,188,731 | +0.13(+0.26%) |
Nov 08, 2017 | 52.84 | 53.16 | 52.44 | 52.75 | 2,011,981 | -0.18(-0.33%) |
Nov 07, 2017 | 52.48 | 53.04 | 52.20 | 52.92 | 1,723,416 | +0.63(+1.21%) |
Nov 06, 2017 | 52.54 | 52.77 | 52.15 | 52.29 | 1,741,553 | -0.06(-0.11%) |
Nov 03, 2017 | 51.84 | 52.89 | 51.76 | 52.35 | 2,350,887 | -0.11(-0.21%) |
Nov 02, 2017 | 52.10 | 52.60 | 51.98 | 52.46 | 3,029,513 | +0.44(+0.84%) |
Nov 01, 2017 | 52.17 | 52.22 | 51.75 | 52.02 | 1,489,606 | -0.16(-0.31%) |
Oct 31, 2017 | 51.95 | 52.31 | 51.88 | 52.18 | 1,339,644 | +0.13(+0.26%) |
Oct 30, 2017 | 52.02 | 52.19 | 51.84 | 52.05 | 818,342 | +0.03(+0.05%) |
Oct 27, 2017 | 51.67 | 52.03 | 51.49 | 52.02 | 1,150,179 | +0.35(+0.68%) |
Oct 26, 2017 | 51.77 | 52.16 | 51.54 | 51.67 | 1,541,911 | +0.24(+0.46%) |
Oct 25, 2017 | 51.77 | 51.95 | 50.95 | 51.43 | 2,062,360 | -0.53(-1.02%) |
Oct 24, 2017 | 51.86 | 52.04 | 51.69 | 51.96 | 996,000 | +0.01(+0.02%) |
Oct 23, 2017 | 51.93 | 51.98 | 51.68 | 51.96 | 1,097,511 | +0.13(+0.26%) |
Oct 20, 2017 | 51.76 | 51.97 | 51.53 | 51.82 | 1,134,783 | +0.00(+0.00%) |
Oct 19, 2017 | 51.37 | 51.83 | 51.37 | 51.82 | 988,840 | +0.46(+0.90%) |
Oct 18, 2017 | 51.19 | 51.44 | 51.08 | 51.36 | 1,047,953 | +0.05(+0.10%) |
Oct 17, 2017 | 50.86 | 51.38 | 50.86 | 51.31 | 1,342,849 | +0.26(+0.51%) |
Oct 16, 2017 | 50.76 | 51.38 | 50.62 | 51.05 | 1,871,103 | +0.19(+0.38%) |
Oct 13, 2017 | 50.92 | 51.13 | 50.54 | 50.85 | 1,377,214 | +0.06(+0.12%) |
Oct 12, 2017 | 50.33 | 50.83 | 50.23 | 50.79 | 1,529,136 | +0.47(+0.94%) |
Oct 11, 2017 | 50.36 | 50.71 | 50.13 | 50.32 | 1,618,569 | -0.07(-0.13%) |
Oct 10, 2017 | 49.89 | 50.41 | 49.70 | 50.39 | 1,847,836 | +0.60(+1.20%) |
Oct 09, 2017 | 49.56 | 49.79 | 49.50 | 49.79 | 1,060,341 | +0.31(+0.63%) |
Oct 06, 2017 | 49.29 | 49.58 | 49.14 | 49.48 | 1,400,216 | -0.05(-0.10%) |
Oct 05, 2017 | 49.28 | 49.56 | 49.09 | 49.53 | 1,719,650 | +0.24(+0.50%) |
Oct 04, 2017 | 48.81 | 49.34 | 48.71 | 49.29 | 1,413,035 | +0.52(+1.07%) |
Oct 03, 2017 | 49.12 | 49.12 | 48.55 | 48.77 | 1,372,025 | -0.39(-0.79%) |