Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.71 | 54.71 | 54.71 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.73 | 55.84 | 54.65 | 54.74 | 322,607 | -0.99(-1.78%) |
Dec 27, 2017 | 56.11 | 56.25 | 55.63 | 55.73 | 207,907 | -0.34(-0.60%) |
Dec 26, 2017 | 56.11 | 56.26 | 55.88 | 56.07 | 228,011 | -0.03(-0.06%) |
Dec 22, 2017 | 54.79 | 56.34 | 54.72 | 56.10 | 662,161 | +1.68(+3.09%) |
Dec 21, 2017 | 54.76 | 54.97 | 54.20 | 54.42 | 230,895 | -0.31(-0.57%) |
Dec 20, 2017 | 54.55 | 54.87 | 53.86 | 54.73 | 403,675 | +0.39(+0.72%) |
Dec 19, 2017 | 54.78 | 55.08 | 54.31 | 54.34 | 363,811 | -0.51(-0.92%) |
Dec 18, 2017 | 54.31 | 55.00 | 54.06 | 54.84 | 366,024 | +0.77(+1.42%) |
Dec 15, 2017 | 53.46 | 54.55 | 53.46 | 54.07 | 864,878 | +0.82(+1.54%) |
Dec 14, 2017 | 54.02 | 54.07 | 53.20 | 53.25 | 425,107 | -0.68(-1.26%) |
Dec 13, 2017 | 53.94 | 54.65 | 53.80 | 53.94 | 470,791 | +0.00(+0.00%) |
Dec 12, 2017 | 53.83 | 54.43 | 53.83 | 53.94 | 313,658 | +0.02(+0.04%) |
Dec 11, 2017 | 54.06 | 54.06 | 53.58 | 53.91 | 535,187 | -0.25(-0.46%) |
Dec 08, 2017 | 52.91 | 54.35 | 52.63 | 54.16 | 536,545 | +1.60(+3.04%) |
Dec 07, 2017 | 53.15 | 53.22 | 52.48 | 52.57 | 638,298 | -0.66(-1.24%) |
Dec 06, 2017 | 53.27 | 53.42 | 53.10 | 53.22 | 219,857 | -0.16(-0.30%) |
Dec 05, 2017 | 53.25 | 53.55 | 52.79 | 53.38 | 469,524 | +0.01(+0.01%) |
Dec 04, 2017 | 53.45 | 53.76 | 53.23 | 53.38 | 596,626 | +0.18(+0.35%) |
Dec 01, 2017 | 54.31 | 54.45 | 52.73 | 53.19 | 504,703 | -1.26(-2.31%) |
Nov 30, 2017 | 54.52 | 54.92 | 54.04 | 54.45 | 565,799 | -0.04(-0.07%) |
Nov 29, 2017 | 54.12 | 54.52 | 53.80 | 54.49 | 336,539 | +0.44(+0.82%) |
Nov 28, 2017 | 53.22 | 54.30 | 53.07 | 54.05 | 593,295 | +0.97(+1.83%) |
Nov 27, 2017 | 53.26 | 53.26 | 52.58 | 53.08 | 438,219 | +0.00(+0.00%) |
Nov 24, 2017 | 53.25 | 53.30 | 53.05 | 53.08 | 202,539 | +0.14(+0.27%) |
Nov 22, 2017 | 52.28 | 53.32 | 52.28 | 52.93 | 575,480 | +0.69(+1.32%) |
Nov 21, 2017 | 51.72 | 52.36 | 51.72 | 52.24 | 839,764 | +0.49(+0.95%) |
Nov 20, 2017 | 51.27 | 51.94 | 51.02 | 51.76 | 480,965 | +0.72(+1.41%) |
Nov 17, 2017 | 50.78 | 51.19 | 50.71 | 51.03 | 521,160 | +0.26(+0.51%) |
Nov 16, 2017 | 50.59 | 51.31 | 50.59 | 50.78 | 426,857 | +0.59(+1.17%) |
Nov 15, 2017 | 49.94 | 50.93 | 49.94 | 50.19 | 544,449 | -0.06(-0.13%) |
Nov 14, 2017 | 50.28 | 51.22 | 50.24 | 50.26 | 518,093 | -0.46(-0.91%) |
Nov 13, 2017 | 49.53 | 50.91 | 49.53 | 50.72 | 419,870 | +1.19(+2.40%) |
Nov 10, 2017 | 48.86 | 49.82 | 48.86 | 49.53 | 663,030 | +0.58(+1.19%) |
Nov 09, 2017 | 48.80 | 49.32 | 48.49 | 48.95 | 498,852 | -0.21(-0.42%) |
Nov 08, 2017 | 48.08 | 49.53 | 47.95 | 49.16 | 586,102 | +0.92(+1.90%) |
Nov 07, 2017 | 48.03 | 48.42 | 47.76 | 48.24 | 429,661 | +0.26(+0.55%) |
Nov 06, 2017 | 47.98 | 48.21 | 47.66 | 47.98 | 558,430 | -0.13(-0.27%) |
Nov 03, 2017 | 48.11 | 48.70 | 47.91 | 48.10 | 569,677 | -0.41(-0.85%) |
Nov 02, 2017 | 49.67 | 50.13 | 47.28 | 48.52 | 1,183,174 | -2.38(-4.68%) |
Nov 01, 2017 | 51.15 | 51.52 | 50.35 | 50.90 | 736,905 | +0.19(+0.38%) |
Oct 31, 2017 | 50.20 | 51.18 | 50.06 | 50.71 | 528,281 | +0.46(+0.92%) |
Oct 30, 2017 | 50.16 | 50.35 | 49.84 | 50.25 | 383,076 | -0.31(-0.61%) |
Oct 27, 2017 | 50.29 | 50.59 | 49.69 | 50.56 | 422,878 | +0.27(+0.54%) |
Oct 26, 2017 | 49.89 | 50.81 | 49.67 | 50.29 | 460,182 | +0.62(+1.25%) |
Oct 25, 2017 | 50.40 | 50.42 | 48.97 | 49.67 | 740,262 | -0.69(-1.38%) |
Oct 24, 2017 | 50.39 | 50.54 | 50.15 | 50.36 | 389,703 | +0.04(+0.08%) |
Oct 23, 2017 | 50.55 | 50.92 | 50.32 | 50.32 | 398,792 | -0.03(-0.06%) |
Oct 20, 2017 | 50.92 | 50.92 | 50.28 | 50.35 | 411,982 | -0.45(-0.88%) |
Oct 19, 2017 | 50.69 | 50.90 | 50.31 | 50.80 | 373,292 | -0.14(-0.27%) |
Oct 18, 2017 | 50.96 | 51.16 | 50.62 | 50.93 | 493,692 | +0.23(+0.46%) |
Oct 17, 2017 | 51.01 | 51.26 | 50.53 | 50.70 | 496,593 | -0.29(-0.56%) |
Oct 16, 2017 | 50.92 | 51.66 | 50.49 | 50.99 | 483,582 | +0.07(+0.14%) |
Oct 13, 2017 | 51.34 | 51.34 | 50.45 | 50.92 | 765,605 | -0.33(-0.64%) |
Oct 12, 2017 | 49.95 | 51.51 | 49.84 | 51.24 | 727,138 | +1.18(+2.36%) |
Oct 11, 2017 | 50.57 | 50.60 | 49.70 | 50.06 | 728,928 | -0.29(-0.59%) |
Oct 10, 2017 | 49.83 | 51.36 | 49.83 | 50.36 | 824,507 | +0.64(+1.28%) |
Oct 09, 2017 | 50.02 | 50.46 | 49.59 | 49.72 | 594,977 | -0.29(-0.59%) |
Oct 06, 2017 | 49.22 | 50.13 | 49.08 | 50.02 | 360,665 | +0.66(+1.34%) |
Oct 05, 2017 | 48.64 | 49.58 | 48.52 | 49.35 | 361,561 | +0.88(+1.83%) |
Oct 04, 2017 | 48.41 | 48.79 | 48.17 | 48.47 | 533,592 | +0.08(+0.16%) |
Oct 03, 2017 | 48.15 | 48.52 | 47.94 | 48.39 | 444,570 | +0.25(+0.51%) |