Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.33 | 49.33 | 49.33 | 0 | -0.31(-0.63%) | |
Dec 28, 2017 | 49.20 | 49.66 | 48.98 | 49.65 | 864,426 | +0.59(+1.21%) |
Dec 27, 2017 | 48.87 | 49.22 | 48.66 | 49.05 | 826,425 | +0.45(+0.92%) |
Dec 26, 2017 | 49.08 | 49.23 | 48.56 | 48.60 | 815,912 | -0.57(-1.16%) |
Dec 22, 2017 | 49.60 | 49.65 | 48.92 | 49.17 | 1,104,960 | -0.59(-1.18%) |
Dec 21, 2017 | 49.28 | 49.90 | 49.14 | 49.76 | 2,018,142 | +0.60(+1.22%) |
Dec 20, 2017 | 49.09 | 49.27 | 48.43 | 49.16 | 1,469,686 | +0.27(+0.56%) |
Dec 19, 2017 | 49.14 | 49.16 | 48.44 | 48.89 | 3,303,954 | -0.11(-0.23%) |
Dec 18, 2017 | 49.12 | 49.46 | 48.96 | 49.00 | 1,239,552 | +0.05(+0.10%) |
Dec 15, 2017 | 49.07 | 49.53 | 48.91 | 48.95 | 2,123,341 | -0.10(-0.20%) |
Dec 14, 2017 | 49.31 | 49.78 | 49.01 | 49.05 | 1,499,727 | -0.17(-0.34%) |
Dec 13, 2017 | 48.89 | 49.87 | 48.89 | 49.21 | 1,586,022 | +0.43(+0.89%) |
Dec 12, 2017 | 48.53 | 48.81 | 48.24 | 48.78 | 1,603,788 | +0.44(+0.91%) |
Dec 11, 2017 | 48.63 | 48.73 | 47.80 | 48.34 | 1,695,538 | -0.21(-0.43%) |
Dec 08, 2017 | 49.17 | 49.17 | 48.50 | 48.55 | 1,360,937 | -0.30(-0.61%) |
Dec 07, 2017 | 48.88 | 49.52 | 48.70 | 48.85 | 1,462,878 | -0.07(-0.15%) |
Dec 06, 2017 | 48.68 | 49.37 | 48.56 | 48.92 | 2,632,357 | +0.30(+0.63%) |
Dec 05, 2017 | 48.91 | 49.31 | 48.33 | 48.61 | 3,727,153 | -0.13(-0.26%) |
Dec 04, 2017 | 50.77 | 50.77 | 48.72 | 48.74 | 3,844,072 | -1.58(-3.13%) |
Dec 01, 2017 | 50.31 | 50.64 | 49.78 | 50.32 | 3,292,510 | +0.18(+0.37%) |
Nov 30, 2017 | 51.69 | 51.69 | 49.30 | 50.13 | 4,923,799 | -1.42(-2.75%) |
Nov 29, 2017 | 52.74 | 52.81 | 50.81 | 51.55 | 2,980,033 | -1.22(-2.32%) |
Nov 28, 2017 | 52.74 | 53.21 | 52.60 | 52.77 | 1,145,740 | +0.07(+0.14%) |
Nov 27, 2017 | 52.93 | 52.93 | 52.60 | 52.70 | 1,600,774 | -0.14(-0.26%) |
Nov 24, 2017 | 52.53 | 53.19 | 52.53 | 52.84 | 565,731 | +0.17(+0.32%) |
Nov 22, 2017 | 52.73 | 52.86 | 52.34 | 52.67 | 1,365,888 | -0.01(-0.02%) |
Nov 21, 2017 | 52.46 | 53.01 | 52.46 | 52.68 | 832,640 | +0.20(+0.38%) |
Nov 20, 2017 | 52.17 | 52.71 | 51.85 | 52.48 | 1,173,737 | +0.55(+1.06%) |
Nov 17, 2017 | 51.86 | 52.23 | 51.76 | 51.93 | 1,596,998 | -0.19(-0.37%) |
Nov 16, 2017 | 51.09 | 52.37 | 50.89 | 52.12 | 3,757,448 | +1.41(+2.78%) |
Nov 15, 2017 | 51.72 | 51.80 | 50.69 | 50.71 | 1,872,681 | -1.12(-2.16%) |
Nov 14, 2017 | 52.25 | 52.25 | 51.61 | 51.83 | 1,889,869 | -0.33(-0.63%) |
Nov 13, 2017 | 51.98 | 52.23 | 51.53 | 52.16 | 2,244,654 | +0.08(+0.15%) |
Nov 10, 2017 | 51.98 | 52.11 | 51.31 | 52.08 | 1,646,194 | +0.14(+0.28%) |
Nov 09, 2017 | 52.11 | 52.27 | 51.58 | 51.93 | 3,080,753 | -0.46(-0.87%) |
Nov 08, 2017 | 52.61 | 52.81 | 52.32 | 52.39 | 1,263,759 | -0.02(-0.03%) |
Nov 07, 2017 | 52.63 | 52.83 | 52.01 | 52.41 | 1,111,440 | -0.30(-0.56%) |
Nov 06, 2017 | 52.64 | 52.87 | 52.42 | 52.70 | 1,590,827 | +0.19(+0.37%) |
Nov 03, 2017 | 52.45 | 52.88 | 52.29 | 52.51 | 1,083,073 | +0.12(+0.23%) |
Nov 02, 2017 | 51.73 | 52.67 | 51.65 | 52.39 | 1,607,798 | +0.68(+1.31%) |
Nov 01, 2017 | 52.04 | 52.69 | 51.68 | 51.71 | 1,396,746 | +0.06(+0.11%) |
Oct 31, 2017 | 51.61 | 52.03 | 51.36 | 51.65 | 2,309,669 | -0.01(-0.02%) |
Oct 30, 2017 | 51.95 | 52.05 | 51.29 | 51.66 | 3,857,371 | -0.44(-0.84%) |
Oct 27, 2017 | 52.81 | 52.91 | 51.73 | 52.10 | 2,492,432 | -0.18(-0.35%) |
Oct 26, 2017 | 55.00 | 55.09 | 52.26 | 52.29 | 2,991,124 | -1.61(-2.98%) |
Oct 25, 2017 | 53.38 | 53.98 | 52.91 | 53.89 | 1,615,740 | +0.26(+0.49%) |
Oct 24, 2017 | 53.53 | 53.90 | 53.41 | 53.63 | 999,190 | +0.33(+0.62%) |
Oct 23, 2017 | 54.05 | 54.10 | 53.05 | 53.30 | 1,753,540 | -0.62(-1.16%) |
Oct 20, 2017 | 54.15 | 54.32 | 53.82 | 53.92 | 1,035,328 | -0.14(-0.25%) |
Oct 19, 2017 | 53.93 | 54.17 | 53.64 | 54.06 | 880,957 | +0.07(+0.13%) |
Oct 18, 2017 | 53.76 | 54.30 | 53.62 | 53.99 | 1,314,643 | +0.22(+0.42%) |
Oct 17, 2017 | 53.40 | 54.03 | 53.40 | 53.76 | 1,759,795 | +0.26(+0.48%) |
Oct 16, 2017 | 53.45 | 54.70 | 53.12 | 53.51 | 2,209,699 | +0.51(+0.97%) |
Oct 13, 2017 | 52.81 | 53.08 | 52.70 | 53.00 | 1,256,479 | +0.26(+0.49%) |
Oct 12, 2017 | 52.58 | 53.21 | 52.44 | 52.74 | 1,065,901 | +0.18(+0.33%) |
Oct 11, 2017 | 52.16 | 52.74 | 52.02 | 52.57 | 1,562,703 | +0.45(+0.86%) |
Oct 10, 2017 | 52.24 | 52.44 | 51.80 | 52.12 | 1,265,336 | +0.26(+0.49%) |
Oct 09, 2017 | 52.38 | 52.38 | 51.77 | 51.86 | 829,960 | -0.51(-0.98%) |
Oct 06, 2017 | 51.49 | 52.63 | 51.41 | 52.37 | 1,098,687 | +0.91(+1.77%) |
Oct 05, 2017 | 51.10 | 51.55 | 50.84 | 51.46 | 1,275,183 | +0.29(+0.56%) |
Oct 04, 2017 | 51.33 | 51.45 | 51.11 | 51.17 | 893,910 | -0.04(-0.08%) |
Oct 03, 2017 | 51.47 | 51.93 | 51.16 | 51.21 | 1,266,643 | -0.18(-0.36%) |