Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.55(-1.07%) | |
Dec 28, 2017 | 51.47 | 51.63 | 51.47 | 51.48 | 422 | +0.27(+0.52%) |
Dec 27, 2017 | 50.80 | 51.21 | 50.80 | 51.21 | 235 | -0.02(-0.03%) |
Dec 20, 2017 | 51.22 | 51.22 | 51.22 | 0 | +0.35(+0.69%) | |
Dec 19, 2017 | 50.87 | 50.87 | 50.87 | 50.87 | 133 | -0.04(-0.07%) |
Dec 18, 2017 | 50.67 | 50.91 | 50.67 | 50.91 | 653 | -0.94(-1.81%) |
Dec 14, 2017 | 51.84 | 51.84 | 51.84 | 19 | +0.07(+0.14%) | |
Dec 13, 2017 | 51.84 | 51.84 | 51.77 | 51.77 | 107 | -0.64(-1.21%) |
Dec 12, 2017 | 52.40 | 52.40 | 52.00 | 52.40 | 192 | -0.57(-1.08%) |
Dec 08, 2017 | 52.98 | 52.98 | 52.98 | 0 | +0.12(+0.24%) | |
Dec 07, 2017 | 52.67 | 52.85 | 52.67 | 52.85 | 160 | +0.41(+0.79%) |
Dec 06, 2017 | 52.41 | 52.44 | 52.40 | 52.44 | 187 | -0.34(-0.64%) |
Dec 04, 2017 | 52.78 | 52.78 | 52.78 | 45 | -1.53(-2.83%) | |
Dec 01, 2017 | 52.82 | 54.31 | 52.82 | 54.31 | 272 | +0.78(+1.47%) |
Nov 30, 2017 | 53.90 | 53.90 | 53.53 | 53.53 | 339 | -0.38(-0.71%) |
Nov 29, 2017 | 53.83 | 53.91 | 53.76 | 53.91 | 150 | -0.57(-1.04%) |
Nov 28, 2017 | 54.46 | 54.48 | 54.30 | 54.48 | 147 | -0.54(-0.99%) |
Nov 27, 2017 | 55.10 | 55.14 | 54.91 | 55.02 | 542 | -0.49(-0.89%) |
Nov 22, 2017 | 55.52 | 55.52 | 55.52 | 18 | +0.53(+0.96%) | |
Nov 21, 2017 | 55.19 | 55.21 | 54.83 | 54.99 | 461 | -0.41(-0.74%) |
Nov 20, 2017 | 55.32 | 55.62 | 55.14 | 55.40 | 20,303 | -0.24(-0.44%) |
Nov 17, 2017 | 55.47 | 55.96 | 55.47 | 55.64 | 12,198 | -0.43(-0.77%) |
Nov 16, 2017 | 56.26 | 56.26 | 55.70 | 56.07 | 537 | -0.56(-0.98%) |
Nov 15, 2017 | 56.15 | 56.90 | 56.15 | 56.63 | 1,002 | +0.34(+0.60%) |
Nov 14, 2017 | 56.63 | 56.67 | 56.26 | 56.30 | 392 | -0.34(-0.60%) |
Nov 13, 2017 | 57.98 | 57.98 | 56.51 | 56.63 | 20,107 | -0.49(-0.85%) |
Nov 10, 2017 | 57.78 | 57.79 | 56.78 | 57.12 | 425 | -1.04(-1.79%) |
Nov 09, 2017 | 57.91 | 58.28 | 57.68 | 58.17 | 749 | +0.21(+0.35%) |
Nov 08, 2017 | 58.39 | 58.39 | 57.76 | 57.96 | 296 | -1.07(-1.82%) |
Nov 07, 2017 | 59.03 | 59.16 | 59.03 | 59.03 | 332 | -0.22(-0.37%) |
Nov 06, 2017 | 59.48 | 59.48 | 59.26 | 59.26 | 96 | +0.80(+1.38%) |
Nov 03, 2017 | 58.69 | 58.69 | 58.45 | 58.45 | 413 | -0.24(-0.41%) |
Nov 02, 2017 | 57.23 | 58.88 | 57.23 | 58.69 | 501 | +1.33(+2.32%) |
Nov 01, 2017 | 57.27 | 57.47 | 57.27 | 57.36 | 273 | -0.27(-0.47%) |
Oct 31, 2017 | 57.48 | 57.67 | 57.38 | 57.63 | 187 | -0.35(-0.60%) |
Oct 30, 2017 | 57.98 | 58.10 | 57.98 | 57.98 | 289 | +0.71(+1.24%) |
Oct 27, 2017 | 57.61 | 57.61 | 57.27 | 57.27 | 109 | +0.45(+0.80%) |
Oct 26, 2017 | 56.82 | 56.82 | 56.33 | 56.82 | 481 | -0.83(-1.44%) |
Oct 25, 2017 | 57.34 | 58.09 | 57.34 | 57.65 | 285 | +0.71(+1.25%) |
Oct 24, 2017 | 56.71 | 56.99 | 56.71 | 56.93 | 200 | -0.15(-0.26%) |
Oct 23, 2017 | 56.20 | 57.11 | 56.15 | 57.08 | 641 | +0.26(+0.46%) |
Oct 20, 2017 | 56.54 | 56.82 | 56.44 | 56.82 | 460 | +0.30(+0.53%) |
Oct 19, 2017 | 56.52 | 56.95 | 56.52 | 56.52 | 1,278 | +0.56(+1.00%) |
Oct 18, 2017 | 55.59 | 55.96 | 55.59 | 55.96 | 843 | +0.04(+0.07%) |
Oct 17, 2017 | 55.77 | 55.94 | 55.77 | 55.92 | 565 | +0.34(+0.61%) |
Oct 16, 2017 | 56.30 | 56.30 | 55.59 | 55.59 | 1,073 | +0.00(+0.00%) |
Oct 13, 2017 | 56.30 | 56.30 | 55.47 | 55.59 | 2,196 | -0.45(-0.80%) |
Oct 12, 2017 | 55.32 | 56.30 | 55.32 | 56.04 | 15,817 | -0.11(-0.20%) |
Oct 10, 2017 | 56.15 | 56.15 | 56.15 | 0 | -0.39(-0.70%) | |
Oct 09, 2017 | 56.00 | 56.90 | 56.00 | 56.54 | 987 | +0.13(+0.24%) |