Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.23 | 52.23 | 52.23 | 0 | +0.14(+0.26%) | |
Dec 28, 2017 | 51.59 | 52.41 | 51.59 | 52.09 | 11,925 | +0.23(+0.44%) |
Dec 27, 2017 | 51.52 | 51.95 | 51.52 | 51.86 | 12,520 | -0.08(-0.16%) |
Dec 26, 2017 | 51.47 | 52.67 | 51.47 | 51.94 | 8,121 | +0.11(+0.21%) |
Dec 22, 2017 | 52.50 | 52.50 | 51.38 | 51.83 | 9,018 | -0.36(-0.68%) |
Dec 21, 2017 | 53.54 | 53.54 | 51.49 | 52.19 | 12,960 | -1.14(-2.14%) |
Dec 20, 2017 | 54.14 | 54.14 | 52.65 | 53.33 | 6,837 | -0.72(-1.33%) |
Dec 19, 2017 | 54.43 | 54.49 | 53.88 | 54.05 | 2,655 | -0.69(-1.27%) |
Dec 18, 2017 | 54.30 | 56.23 | 54.30 | 54.74 | 15,815 | +0.44(+0.81%) |
Dec 15, 2017 | 53.32 | 54.31 | 53.19 | 54.30 | 5,274 | +0.98(+1.83%) |
Dec 14, 2017 | 53.59 | 53.91 | 52.70 | 53.33 | 12,993 | -0.27(-0.51%) |
Dec 13, 2017 | 53.55 | 53.83 | 52.57 | 53.60 | 4,851 | -0.09(-0.17%) |
Dec 12, 2017 | 53.21 | 54.47 | 52.56 | 53.69 | 17,893 | +0.39(+0.74%) |
Dec 11, 2017 | 53.07 | 53.65 | 52.78 | 53.30 | 5,096 | +0.38(+0.72%) |
Dec 08, 2017 | 52.93 | 53.20 | 52.14 | 52.92 | 7,416 | +0.29(+0.55%) |
Dec 07, 2017 | 51.86 | 52.94 | 51.86 | 52.63 | 4,398 | +0.70(+1.35%) |
Dec 06, 2017 | 52.13 | 52.14 | 51.04 | 51.92 | 5,794 | -0.61(-1.16%) |
Dec 05, 2017 | 52.50 | 52.58 | 51.77 | 52.54 | 4,142 | -0.16(-0.31%) |
Dec 04, 2017 | 52.94 | 53.13 | 52.04 | 52.70 | 5,581 | +0.31(+0.59%) |
Dec 01, 2017 | 53.40 | 53.40 | 51.96 | 52.39 | 5,771 | -0.49(-0.93%) |
Nov 30, 2017 | 53.05 | 53.49 | 52.28 | 52.88 | 15,713 | -0.07(-0.14%) |
Nov 29, 2017 | 51.90 | 53.50 | 51.90 | 52.96 | 13,011 | +1.09(+2.11%) |
Nov 28, 2017 | 51.95 | 52.10 | 51.51 | 51.86 | 16,921 | +0.25(+0.48%) |
Nov 27, 2017 | 52.90 | 53.31 | 51.62 | 51.61 | 16,556 | -1.29(-2.45%) |
Nov 24, 2017 | 53.15 | 53.15 | 52.45 | 52.91 | 4,170 | +0.06(+0.12%) |
Nov 22, 2017 | 53.23 | 53.26 | 52.45 | 52.85 | 4,616 | -0.58(-1.09%) |
Nov 21, 2017 | 52.58 | 53.43 | 52.26 | 53.43 | 13,269 | +1.12(+2.14%) |
Nov 20, 2017 | 52.88 | 52.89 | 52.16 | 52.31 | 6,247 | -0.89(-1.68%) |
Nov 17, 2017 | 52.21 | 53.20 | 52.21 | 53.20 | 6,180 | +0.93(+1.78%) |
Nov 16, 2017 | 50.74 | 52.47 | 50.74 | 52.27 | 25,069 | +0.47(+0.92%) |
Nov 15, 2017 | 52.44 | 54.27 | 51.73 | 51.80 | 22,247 | -0.78(-1.49%) |
Nov 14, 2017 | 53.27 | 53.27 | 52.58 | 52.58 | 7,107 | -0.70(-1.32%) |
Nov 13, 2017 | 53.12 | 53.32 | 52.39 | 53.28 | 9,325 | +0.08(+0.15%) |
Nov 10, 2017 | 53.80 | 53.80 | 52.98 | 53.20 | 13,510 | -0.36(-0.66%) |
Nov 09, 2017 | 53.30 | 53.95 | 53.30 | 53.56 | 9,346 | +0.01(+0.02%) |
Nov 08, 2017 | 53.95 | 54.16 | 53.09 | 53.55 | 3,880 | +0.02(+0.03%) |
Nov 07, 2017 | 54.05 | 54.05 | 53.26 | 53.53 | 5,749 | -0.38(-0.71%) |
Nov 06, 2017 | 53.77 | 54.12 | 53.04 | 53.91 | 21,783 | +0.46(+0.85%) |
Nov 03, 2017 | 53.42 | 54.66 | 51.33 | 53.46 | 21,518 | -0.08(-0.15%) |
Nov 02, 2017 | 53.34 | 53.77 | 53.26 | 53.54 | 2,054 | -0.05(-0.10%) |
Nov 01, 2017 | 54.14 | 54.26 | 53.28 | 53.59 | 14,697 | -0.08(-0.15%) |
Oct 31, 2017 | 53.72 | 53.88 | 53.67 | 53.67 | 7,216 | +0.01(+0.02%) |
Oct 30, 2017 | 54.42 | 54.42 | 53.40 | 53.67 | 9,946 | -0.55(-1.01%) |
Oct 27, 2017 | 53.98 | 54.35 | 53.97 | 54.21 | 2,632 | +0.26(+0.49%) |
Oct 26, 2017 | 53.89 | 54.77 | 53.67 | 53.95 | 8,097 | -0.27(-0.50%) |
Oct 25, 2017 | 53.72 | 54.23 | 53.55 | 54.22 | 8,515 | +0.71(+1.33%) |
Oct 24, 2017 | 53.76 | 54.12 | 53.35 | 53.51 | 22,991 | -0.26(-0.47%) |
Oct 23, 2017 | 55.55 | 55.55 | 53.32 | 53.77 | 12,663 | -1.56(-2.82%) |
Oct 20, 2017 | 55.58 | 55.60 | 54.46 | 55.32 | 13,957 | -0.01(-0.02%) |
Oct 19, 2017 | 54.69 | 55.75 | 54.20 | 55.33 | 14,337 | +0.47(+0.86%) |
Oct 18, 2017 | 55.96 | 56.24 | 54.34 | 54.86 | 25,410 | -0.88(-1.59%) |
Oct 17, 2017 | 54.78 | 56.20 | 53.97 | 55.74 | 13,141 | +0.92(+1.68%) |
Oct 16, 2017 | 56.10 | 56.10 | 54.69 | 54.82 | 23,246 | -1.00(-1.80%) |
Oct 13, 2017 | 54.85 | 56.42 | 54.78 | 55.83 | 17,898 | +0.81(+1.47%) |
Oct 12, 2017 | 58.15 | 58.51 | 54.97 | 55.01 | 49,122 | -4.21(-7.11%) |
Oct 11, 2017 | 58.00 | 59.23 | 58.00 | 59.23 | 625 | +1.08(+1.87%) |
Oct 10, 2017 | 59.35 | 59.35 | 58.14 | 58.14 | 4,738 | -1.08(-1.82%) |
Oct 09, 2017 | 59.07 | 59.59 | 59.02 | 59.22 | 2,660 | +0.30(+0.51%) |
Oct 06, 2017 | 59.15 | 59.49 | 58.92 | 58.92 | 5,814 | -0.67(-1.12%) |
Oct 05, 2017 | 59.74 | 60.26 | 59.34 | 59.58 | 6,824 | -1.17(-1.92%) |
Oct 04, 2017 | 60.46 | 60.94 | 60.46 | 60.75 | 3,425 | +0.25(+0.41%) |
Oct 03, 2017 | 61.46 | 61.46 | 60.25 | 60.50 | 3,983 | -1.12(-1.82%) |