Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.05 | 52.05 | 52.05 | 0 | -0.05(-0.10%) | |
Dec 28, 2017 | 52.24 | 52.24 | 52.10 | 52.10 | 142,847 | -0.17(-0.33%) |
Dec 27, 2017 | 52.09 | 52.31 | 52.09 | 52.27 | 178,476 | +0.12(+0.23%) |
Dec 26, 2017 | 52.20 | 52.26 | 52.15 | 52.15 | 34,702 | -0.05(-0.10%) |
Dec 22, 2017 | 52.20 | 52.22 | 52.10 | 52.20 | 70,365 | -0.03(-0.06%) |
Dec 21, 2017 | 52.20 | 52.24 | 52.17 | 52.23 | 34,966 | +0.02(+0.04%) |
Dec 20, 2017 | 52.10 | 52.24 | 52.10 | 52.21 | 32,831 | -0.16(-0.31%) |
Dec 19, 2017 | 52.44 | 52.44 | 52.29 | 52.37 | 68,035 | -0.12(-0.23%) |
Dec 18, 2017 | 52.52 | 52.52 | 52.42 | 52.49 | 43,320 | -0.01(-0.02%) |
Dec 15, 2017 | 52.49 | 52.54 | 52.41 | 52.50 | 39,619 | +0.01(+0.02%) |
Dec 14, 2017 | 52.42 | 52.50 | 52.33 | 52.49 | 92,101 | +0.01(+0.02%) |
Dec 13, 2017 | 52.42 | 52.48 | 52.36 | 52.48 | 47,776 | +0.03(+0.06%) |
Dec 12, 2017 | 52.44 | 52.46 | 52.40 | 52.45 | 30,341 | -0.03(-0.06%) |
Dec 11, 2017 | 52.49 | 52.50 | 52.37 | 52.48 | 122,812 | -1.13(-2.11%) |
Dec 08, 2017 | 52.45 | 53.61 | 52.35 | 53.61 | 37,486 | +1.26(+2.41%) |
Dec 07, 2017 | 52.45 | 52.46 | 52.34 | 52.35 | 52,503 | -0.07(-0.14%) |
Dec 06, 2017 | 52.43 | 52.48 | 52.26 | 52.42 | 148,481 | +0.02(+0.05%) |
Dec 05, 2017 | 52.30 | 52.42 | 52.26 | 52.40 | 37,925 | +0.16(+0.31%) |
Dec 04, 2017 | 52.26 | 52.30 | 52.23 | 52.24 | 51,883 | -0.07(-0.13%) |
Dec 01, 2017 | 52.20 | 52.43 | 52.20 | 52.31 | 93,784 | +0.07(+0.13%) |
Nov 30, 2017 | 52.24 | 52.27 | 52.18 | 52.24 | 59,669 | +0.02(+0.04%) |
Nov 29, 2017 | 52.19 | 52.22 | 52.16 | 52.22 | 91,591 | -0.06(-0.11%) |
Nov 28, 2017 | 52.33 | 52.34 | 52.23 | 52.28 | 156,967 | -0.05(-0.09%) |
Nov 27, 2017 | 52.29 | 52.33 | 52.23 | 52.33 | 132,093 | +0.04(+0.07%) |
Nov 24, 2017 | 52.27 | 52.29 | 52.16 | 52.29 | 171,727 | -0.07(-0.13%) |
Nov 22, 2017 | 52.32 | 52.36 | 52.24 | 52.36 | 50,811 | +0.07(+0.13%) |
Nov 21, 2017 | 52.30 | 52.31 | 52.17 | 52.29 | 119,411 | +0.09(+0.17%) |
Nov 20, 2017 | 52.10 | 52.20 | 52.10 | 52.20 | 45,774 | +0.04(+0.08%) |
Nov 17, 2017 | 52.25 | 52.25 | 52.12 | 52.16 | 33,819 | +0.03(+0.07%) |
Nov 16, 2017 | 52.14 | 52.15 | 52.12 | 52.12 | 23,263 | -0.05(-0.11%) |
Nov 15, 2017 | 52.17 | 52.18 | 52.07 | 52.18 | 19,685 | +0.08(+0.15%) |
Nov 14, 2017 | 52.07 | 52.10 | 52.04 | 52.10 | 46,243 | +0.06(+0.12%) |
Nov 13, 2017 | 52.13 | 52.13 | 52.02 | 52.04 | 28,341 | +0.03(+0.06%) |
Nov 10, 2017 | 52.08 | 52.09 | 52.01 | 52.01 | 22,493 | -0.18(-0.34%) |
Nov 09, 2017 | 52.18 | 52.20 | 52.10 | 52.19 | 45,400 | -0.07(-0.13%) |
Nov 08, 2017 | 52.27 | 52.32 | 52.23 | 52.26 | 21,889 | -0.06(-0.11%) |
Nov 07, 2017 | 52.30 | 52.34 | 52.22 | 52.32 | 63,144 | +0.07(+0.13%) |
Nov 06, 2017 | 52.14 | 52.27 | 52.14 | 52.25 | 25,615 | +0.09(+0.17%) |
Nov 03, 2017 | 52.20 | 52.29 | 52.09 | 52.16 | 98,656 | -0.03(-0.06%) |
Nov 02, 2017 | 52.13 | 52.19 | 52.04 | 52.19 | 38,423 | +0.18(+0.35%) |
Nov 01, 2017 | 52.05 | 52.08 | 52.01 | 52.01 | 33,713 | -0.30(-0.57%) |
Oct 31, 2017 | 52.07 | 52.31 | 51.97 | 52.31 | 81,474 | +0.36(+0.69%) |
Oct 30, 2017 | 51.96 | 51.89 | 51.95 | 80,314 | +0.08(+0.15%) | |
Oct 27, 2017 | 51.82 | 51.87 | 51.79 | 51.87 | 40,072 | +0.13(+0.25%) |
Oct 26, 2017 | 51.74 | 51.78 | 51.70 | 51.74 | 84,011 | +0.06(+0.12%) |
Oct 25, 2017 | 51.67 | 51.72 | 51.64 | 51.68 | 25,474 | -0.06(-0.12%) |
Oct 24, 2017 | 51.68 | 51.75 | 51.68 | 51.74 | 21,644 | -0.08(-0.15%) |
Oct 23, 2017 | 51.83 | 51.83 | 51.75 | 51.82 | 32,444 | +0.06(+0.12%) |
Oct 20, 2017 | 51.74 | 51.76 | 51.74 | 51.76 | 10,560 | -0.05(-0.10%) |
Oct 19, 2017 | 51.89 | 51.89 | 51.78 | 51.81 | 24,983 | -0.02(-0.04%) |
Oct 18, 2017 | 51.84 | 51.84 | 51.73 | 51.83 | 100,797 | -0.08(-0.15%) |
Oct 17, 2017 | 51.90 | 51.93 | 51.86 | 51.91 | 69,040 | +0.13(+0.25%) |
Oct 16, 2017 | 51.85 | 51.89 | 51.78 | 51.78 | 53,082 | -0.06(-0.12%) |
Oct 13, 2017 | 51.86 | 51.86 | 51.73 | 51.84 | 62,005 | +0.06(+0.12%) |
Oct 12, 2017 | 51.68 | 51.78 | 51.67 | 51.78 | 15,187 | +0.15(+0.29%) |
Oct 11, 2017 | 51.69 | 51.69 | 51.62 | 51.63 | 16,996 | -0.06(-0.12%) |
Oct 10, 2017 | 51.68 | 51.72 | 51.62 | 51.69 | 26,495 | -0.03(-0.06%) |
Oct 09, 2017 | 51.63 | 51.72 | 51.63 | 51.72 | 29,152 | +0.05(+0.10%) |
Oct 06, 2017 | 51.61 | 51.69 | 51.56 | 51.67 | 11,879 | -0.03(-0.06%) |
Oct 05, 2017 | 51.73 | 51.73 | 51.62 | 51.70 | 16,376 | +0.05(+0.10%) |
Oct 04, 2017 | 51.71 | 51.71 | 51.65 | 51.65 | 15,978 | +0.00(+0.01%) |
Oct 03, 2017 | 51.63 | 51.68 | 51.57 | 51.65 | 34,900 | +0.01(+0.01%) |