Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.50 | 49.50 | 49.50 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.12 | 49.48 | 48.95 | 49.46 | 1,644,980 | +0.35(+0.71%) |
Dec 27, 2017 | 49.45 | 49.48 | 48.99 | 49.11 | 2,016,685 | -0.17(-0.35%) |
Dec 26, 2017 | 49.17 | 49.74 | 49.02 | 49.28 | 2,333,914 | +0.07(+0.14%) |
Dec 22, 2017 | 49.24 | 49.58 | 49.12 | 49.21 | 2,043,462 | -0.06(-0.13%) |
Dec 21, 2017 | 49.53 | 49.66 | 49.10 | 49.27 | 2,411,337 | -0.14(-0.28%) |
Dec 20, 2017 | 50.05 | 50.55 | 49.41 | 49.41 | 2,811,265 | -0.64(-1.27%) |
Dec 19, 2017 | 52.05 | 52.19 | 49.76 | 50.05 | 5,274,668 | -2.22(-4.25%) |
Dec 18, 2017 | 52.08 | 52.62 | 52.06 | 52.27 | 2,090,545 | +0.31(+0.60%) |
Dec 15, 2017 | 51.71 | 52.20 | 51.53 | 51.96 | 6,123,797 | +0.50(+0.98%) |
Dec 14, 2017 | 51.43 | 51.72 | 51.29 | 51.46 | 2,456,252 | -0.09(-0.18%) |
Dec 13, 2017 | 51.49 | 51.91 | 51.43 | 51.55 | 3,003,202 | +0.23(+0.44%) |
Dec 12, 2017 | 51.32 | 51.58 | 50.91 | 51.32 | 3,167,594 | +0.16(+0.30%) |
Dec 11, 2017 | 51.22 | 51.46 | 50.99 | 51.17 | 2,714,183 | -0.31(-0.60%) |
Dec 08, 2017 | 51.46 | 51.72 | 51.33 | 51.48 | 2,599,989 | +0.10(+0.20%) |
Dec 07, 2017 | 51.46 | 52.01 | 51.22 | 51.38 | 3,283,585 | -0.08(-0.15%) |
Dec 06, 2017 | 51.32 | 51.75 | 51.04 | 51.46 | 2,868,223 | +0.13(+0.26%) |
Dec 05, 2017 | 52.00 | 52.20 | 51.21 | 51.32 | 3,443,059 | -0.78(-1.50%) |
Dec 04, 2017 | 52.85 | 52.95 | 51.83 | 52.11 | 3,178,352 | -0.64(-1.22%) |
Dec 01, 2017 | 52.56 | 52.95 | 52.23 | 52.75 | 2,643,198 | +0.39(+0.74%) |
Nov 30, 2017 | 52.64 | 52.69 | 51.97 | 52.36 | 3,251,439 | +0.14(+0.27%) |
Nov 29, 2017 | 52.02 | 52.37 | 51.77 | 52.22 | 2,042,073 | +0.12(+0.24%) |
Nov 28, 2017 | 52.40 | 52.48 | 51.73 | 52.10 | 2,043,373 | -0.27(-0.52%) |
Nov 27, 2017 | 52.93 | 52.99 | 52.36 | 52.37 | 1,558,675 | -0.61(-1.16%) |
Nov 24, 2017 | 53.10 | 53.25 | 52.89 | 52.99 | 595,456 | +0.07(+0.13%) |
Nov 22, 2017 | 52.85 | 53.13 | 52.76 | 52.92 | 1,628,832 | -0.09(-0.18%) |
Nov 21, 2017 | 52.81 | 53.27 | 52.78 | 53.01 | 2,812,355 | +0.28(+0.53%) |
Nov 20, 2017 | 52.85 | 52.90 | 52.32 | 52.73 | 1,672,111 | -0.02(-0.04%) |
Nov 17, 2017 | 52.62 | 52.91 | 52.62 | 52.75 | 1,750,611 | +0.02(+0.03%) |
Nov 16, 2017 | 52.58 | 53.06 | 52.49 | 52.74 | 2,299,368 | +0.16(+0.30%) |
Nov 15, 2017 | 52.87 | 53.06 | 52.57 | 52.58 | 3,038,863 | -0.27(-0.51%) |
Nov 14, 2017 | 52.88 | 53.36 | 52.71 | 52.85 | 1,775,285 | -0.18(-0.34%) |
Nov 13, 2017 | 52.94 | 53.21 | 52.74 | 53.03 | 3,265,363 | +0.16(+0.29%) |
Nov 10, 2017 | 52.78 | 53.19 | 52.78 | 52.88 | 1,803,678 | -0.12(-0.23%) |
Nov 09, 2017 | 53.17 | 53.46 | 52.80 | 53.00 | 1,870,970 | -0.36(-0.68%) |
Nov 08, 2017 | 53.21 | 53.71 | 52.94 | 53.37 | 2,760,382 | +0.12(+0.23%) |
Nov 07, 2017 | 53.61 | 54.18 | 53.04 | 53.24 | 3,527,434 | +0.46(+0.87%) |
Nov 06, 2017 | 52.54 | 52.80 | 52.31 | 52.78 | 2,738,870 | +0.56(+1.07%) |
Nov 03, 2017 | 51.67 | 52.30 | 51.58 | 52.22 | 1,822,339 | +0.33(+0.63%) |
Nov 02, 2017 | 51.54 | 52.18 | 51.48 | 51.90 | 2,458,493 | +0.54(+1.04%) |
Nov 01, 2017 | 51.34 | 51.67 | 51.09 | 51.36 | 1,556,555 | +0.05(+0.09%) |
Oct 31, 2017 | 51.43 | 51.52 | 50.72 | 51.31 | 1,806,848 | -0.19(-0.37%) |
Oct 30, 2017 | 51.46 | 51.67 | 51.19 | 51.50 | 1,665,764 | +0.04(+0.07%) |
Oct 27, 2017 | 50.36 | 51.97 | 50.35 | 51.47 | 2,518,878 | +1.07(+2.13%) |
Oct 26, 2017 | 51.08 | 51.24 | 50.29 | 50.39 | 1,479,721 | -0.34(-0.66%) |
Oct 25, 2017 | 50.86 | 51.16 | 50.12 | 50.73 | 2,032,463 | -0.50(-0.97%) |
Oct 24, 2017 | 51.74 | 51.83 | 51.01 | 51.23 | 2,163,012 | -0.49(-0.95%) |
Oct 23, 2017 | 52.38 | 52.41 | 51.63 | 51.72 | 1,747,686 | -0.52(-1.00%) |
Oct 20, 2017 | 52.27 | 52.27 | 51.92 | 52.24 | 1,996,504 | -0.01(-0.01%) |
Oct 19, 2017 | 52.35 | 52.61 | 52.09 | 52.25 | 1,593,440 | -0.10(-0.19%) |
Oct 18, 2017 | 52.26 | 52.50 | 51.98 | 52.35 | 1,656,123 | +0.09(+0.18%) |
Oct 17, 2017 | 51.92 | 52.33 | 51.83 | 52.26 | 1,661,715 | +0.09(+0.18%) |
Oct 16, 2017 | 52.30 | 52.44 | 51.93 | 52.16 | 1,663,696 | -0.10(-0.19%) |
Oct 13, 2017 | 52.38 | 52.54 | 51.99 | 52.26 | 2,510,529 | +0.15(+0.28%) |
Oct 12, 2017 | 51.99 | 52.12 | 51.41 | 52.12 | 1,803,584 | +0.05(+0.10%) |
Oct 11, 2017 | 52.09 | 52.34 | 51.91 | 52.06 | 2,594,725 | -0.05(-0.10%) |
Oct 10, 2017 | 52.44 | 52.66 | 51.81 | 52.12 | 3,508,874 | -0.18(-0.35%) |
Oct 09, 2017 | 52.42 | 52.74 | 52.25 | 52.30 | 1,655,254 | -0.08(-0.15%) |
Oct 06, 2017 | 52.34 | 52.41 | 51.70 | 52.38 | 3,790,963 | -0.13(-0.25%) |
Oct 05, 2017 | 52.79 | 53.01 | 52.42 | 52.51 | 2,678,735 | -0.08(-0.16%) |
Oct 04, 2017 | 52.86 | 52.86 | 52.11 | 52.59 | 4,289,415 | -0.62(-1.17%) |
Oct 03, 2017 | 53.34 | 53.80 | 53.04 | 53.21 | 2,018,277 | -0.08(-0.16%) |