Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.82 | 53.82 | 53.82 | 0 | -0.40(-0.73%) | |
Dec 28, 2017 | 53.98 | 54.24 | 53.38 | 54.22 | 117,091 | +0.34(+0.63%) |
Dec 27, 2017 | 53.85 | 54.18 | 53.40 | 53.88 | 259,981 | +0.10(+0.18%) |
Dec 26, 2017 | 53.26 | 54.07 | 53.26 | 53.79 | 177,612 | +0.68(+1.27%) |
Dec 22, 2017 | 53.03 | 53.38 | 52.66 | 53.11 | 160,858 | +0.29(+0.54%) |
Dec 21, 2017 | 52.88 | 53.10 | 52.32 | 52.82 | 308,491 | +0.08(+0.15%) |
Dec 20, 2017 | 53.09 | 53.48 | 52.69 | 52.75 | 204,160 | +0.18(+0.35%) |
Dec 19, 2017 | 52.74 | 53.04 | 51.74 | 52.56 | 336,562 | -0.10(-0.18%) |
Dec 18, 2017 | 52.67 | 53.55 | 52.50 | 52.66 | 271,285 | +0.40(+0.76%) |
Dec 15, 2017 | 51.77 | 53.09 | 51.71 | 52.26 | 810,516 | +0.89(+1.74%) |
Dec 14, 2017 | 52.97 | 53.46 | 51.07 | 51.37 | 464,588 | -1.52(-2.88%) |
Dec 13, 2017 | 52.76 | 53.51 | 52.71 | 52.89 | 285,218 | +0.12(+0.23%) |
Dec 12, 2017 | 52.74 | 53.01 | 52.20 | 52.77 | 261,596 | +0.09(+0.18%) |
Dec 11, 2017 | 53.50 | 53.78 | 52.46 | 52.68 | 269,837 | -0.66(-1.24%) |
Dec 08, 2017 | 53.66 | 53.98 | 52.92 | 53.34 | 207,692 | +0.00(+0.00%) |
Dec 07, 2017 | 52.63 | 53.74 | 52.23 | 381,667 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.66 | 54.21 | 52.66 | 52.68 | 315,459 | -1.07(-2.00%) |
Dec 05, 2017 | 54.53 | 54.53 | 53.26 | 53.75 | 318,248 | -0.72(-1.33%) |
Dec 04, 2017 | 53.70 | 53.99 | 53.70 | 54.48 | 328,162 | +1.56(+2.94%) |
Dec 01, 2017 | 54.50 | 54.64 | 52.06 | 52.92 | 405,362 | -1.38(-2.55%) |
Nov 30, 2017 | 53.09 | 54.64 | 52.57 | 54.30 | 399,775 | +1.46(+2.77%) |
Nov 29, 2017 | 52.46 | 53.15 | 52.40 | 52.84 | 426,042 | +0.47(+0.90%) |
Nov 28, 2017 | 51.02 | 52.47 | 50.96 | 52.37 | 197,163 | +1.44(+2.84%) |
Nov 27, 2017 | 50.69 | 51.19 | 50.55 | 50.92 | 179,625 | +0.27(+0.53%) |
Nov 24, 2017 | 50.86 | 51.11 | 50.48 | 50.66 | 85,355 | -0.12(-0.24%) |
Nov 22, 2017 | 50.35 | 51.10 | 50.13 | 50.78 | 259,508 | +0.71(+1.43%) |
Nov 21, 2017 | 49.97 | 50.41 | 49.58 | 50.06 | 483,789 | +0.28(+0.55%) |
Nov 20, 2017 | 49.26 | 49.88 | 49.26 | 49.79 | 251,835 | +0.28(+0.57%) |
Nov 17, 2017 | 48.66 | 49.70 | 48.66 | 49.51 | 346,720 | +0.40(+0.82%) |
Nov 16, 2017 | 48.67 | 49.29 | 48.16 | 49.10 | 396,549 | +0.48(+0.99%) |
Nov 15, 2017 | 49.08 | 49.44 | 48.59 | 48.62 | 247,214 | -0.91(-1.84%) |
Nov 14, 2017 | 50.01 | 50.67 | 49.42 | 49.53 | 286,254 | -0.77(-1.52%) |
Nov 13, 2017 | 50.32 | 50.65 | 50.13 | 50.30 | 264,669 | -0.37(-0.73%) |
Nov 10, 2017 | 50.09 | 51.13 | 50.09 | 50.67 | 210,334 | +0.48(+0.96%) |
Nov 09, 2017 | 49.94 | 50.53 | 49.51 | 50.19 | 241,591 | -0.10(-0.21%) |
Nov 08, 2017 | 49.69 | 50.45 | 48.90 | 50.29 | 334,424 | +0.56(+1.12%) |
Nov 07, 2017 | 50.25 | 50.45 | 49.58 | 49.73 | 392,247 | -0.52(-1.04%) |
Nov 06, 2017 | 50.49 | 51.02 | 50.24 | 50.25 | 342,614 | -0.23(-0.46%) |
Nov 03, 2017 | 50.96 | 51.73 | 50.45 | 50.49 | 297,973 | -0.50(-0.98%) |
Nov 02, 2017 | 50.85 | 51.39 | 50.43 | 50.98 | 345,868 | +0.03(+0.07%) |
Nov 01, 2017 | 51.75 | 52.38 | 50.81 | 50.95 | 324,022 | -0.14(-0.27%) |
Oct 31, 2017 | 51.54 | 52.15 | 51.08 | 51.09 | 368,724 | -0.18(-0.35%) |
Oct 30, 2017 | 51.84 | 52.40 | 50.73 | 51.27 | 271,488 | -0.86(-1.65%) |
Oct 27, 2017 | 51.55 | 52.45 | 51.12 | 52.13 | 310,756 | +0.57(+1.10%) |
Oct 26, 2017 | 51.68 | 52.30 | 51.08 | 51.56 | 210,504 | +0.01(+0.02%) |
Oct 25, 2017 | 51.62 | 51.73 | 50.64 | 51.55 | 301,398 | -0.04(-0.08%) |
Oct 24, 2017 | 51.88 | 52.33 | 51.52 | 51.60 | 228,546 | -0.11(-0.22%) |
Oct 23, 2017 | 52.63 | 52.98 | 51.70 | 51.71 | 403,539 | -0.83(-1.59%) |
Oct 20, 2017 | 53.08 | 53.10 | 51.73 | 52.54 | 736,962 | -0.11(-0.21%) |
Oct 19, 2017 | 55.89 | 56.40 | 52.43 | 52.65 | 875,724 | -2.62(-4.74%) |
Oct 18, 2017 | 55.12 | 55.46 | 54.77 | 55.28 | 540,192 | +0.28(+0.52%) |
Oct 17, 2017 | 55.04 | 55.76 | 54.63 | 54.99 | 238,889 | +0.00(+0.00%) |
Oct 16, 2017 | 54.54 | 55.42 | 54.49 | 54.99 | 320,500 | +0.52(+0.95%) |
Oct 13, 2017 | 54.54 | 54.56 | 53.91 | 54.48 | 219,907 | +0.36(+0.67%) |
Oct 12, 2017 | 53.75 | 54.47 | 53.75 | 54.11 | 440,688 | +0.23(+0.43%) |
Oct 11, 2017 | 53.58 | 54.15 | 53.58 | 53.88 | 188,923 | +0.15(+0.27%) |
Oct 10, 2017 | 54.31 | 54.65 | 53.50 | 53.74 | 208,033 | -0.15(-0.27%) |
Oct 09, 2017 | 54.22 | 54.43 | 53.45 | 53.88 | 450,318 | -0.34(-0.63%) |
Oct 06, 2017 | 53.54 | 54.38 | 53.37 | 54.23 | 233,344 | +0.49(+0.91%) |
Oct 05, 2017 | 53.02 | 53.95 | 52.89 | 53.74 | 269,975 | +0.72(+1.36%) |
Oct 04, 2017 | 53.80 | 54.39 | 52.77 | 53.01 | 312,810 | -0.82(-1.52%) |
Oct 03, 2017 | 53.56 | 54.19 | 53.24 | 53.83 | 306,453 | +0.30(+0.56%) |