Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.93 | 50.93 | 50.93 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 50.79 | 51.02 | 50.51 | 50.91 | 2,228,142 | +0.13(+0.27%) |
Dec 27, 2017 | 50.93 | 50.98 | 50.56 | 50.78 | 2,048,510 | -0.02(-0.03%) |
Dec 26, 2017 | 50.69 | 50.94 | 50.46 | 50.79 | 1,109,313 | +0.24(+0.47%) |
Dec 22, 2017 | 50.41 | 50.64 | 50.19 | 50.56 | 1,348,606 | +0.32(+0.65%) |
Dec 21, 2017 | 50.76 | 50.76 | 50.08 | 50.23 | 2,086,075 | -0.33(-0.66%) |
Dec 20, 2017 | 50.87 | 51.24 | 50.51 | 50.56 | 2,614,827 | -0.39(-0.76%) |
Dec 19, 2017 | 51.93 | 52.01 | 50.51 | 50.95 | 3,122,818 | -1.03(-1.98%) |
Dec 18, 2017 | 52.12 | 52.24 | 51.87 | 51.98 | 2,013,803 | -0.05(-0.09%) |
Dec 15, 2017 | 52.09 | 52.38 | 51.93 | 52.03 | 4,544,552 | +0.21(+0.40%) |
Dec 14, 2017 | 51.94 | 52.03 | 51.76 | 51.82 | 3,547,478 | -0.18(-0.35%) |
Dec 13, 2017 | 52.66 | 52.79 | 51.93 | 52.01 | 1,685,546 | -0.53(-1.01%) |
Dec 12, 2017 | 52.54 | 52.62 | 51.96 | 52.54 | 2,129,419 | +0.30(+0.58%) |
Dec 11, 2017 | 52.25 | 52.37 | 51.80 | 52.24 | 1,366,945 | +0.09(+0.17%) |
Dec 08, 2017 | 51.79 | 52.16 | 51.49 | 52.15 | 1,711,553 | +0.52(+1.01%) |
Dec 07, 2017 | 51.90 | 51.90 | 51.47 | 51.63 | 2,800,622 | -0.20(-0.38%) |
Dec 06, 2017 | 51.94 | 52.15 | 51.63 | 51.82 | 1,343,838 | -0.09(-0.17%) |
Dec 05, 2017 | 52.54 | 52.60 | 51.88 | 51.91 | 1,431,069 | -0.63(-1.19%) |
Dec 04, 2017 | 52.87 | 52.96 | 52.34 | 52.54 | 2,140,343 | -0.18(-0.35%) |
Dec 01, 2017 | 53.11 | 53.40 | 52.78 | 52.72 | 1,426,236 | -0.23(-0.43%) |
Nov 30, 2017 | 53.11 | 53.19 | 52.77 | 52.95 | 3,178,078 | +0.06(+0.12%) |
Nov 29, 2017 | 52.92 | 53.04 | 52.31 | 52.89 | 2,616,451 | -0.13(-0.24%) |
Nov 28, 2017 | 53.53 | 53.73 | 52.81 | 53.01 | 3,221,440 | -0.58(-1.08%) |
Nov 27, 2017 | 53.99 | 54.19 | 53.57 | 53.59 | 1,616,565 | -0.46(-0.85%) |
Nov 24, 2017 | 54.13 | 54.26 | 54.00 | 54.05 | 827,621 | +0.06(+0.10%) |
Nov 22, 2017 | 53.88 | 54.28 | 53.77 | 53.99 | 1,663,674 | +0.03(+0.06%) |
Nov 21, 2017 | 54.06 | 54.34 | 53.91 | 53.96 | 2,900,030 | +0.14(+0.27%) |
Nov 20, 2017 | 54.10 | 54.18 | 53.66 | 53.82 | 2,235,864 | -0.32(-0.59%) |
Nov 17, 2017 | 54.66 | 54.91 | 54.02 | 54.14 | 2,057,567 | -0.71(-1.30%) |
Nov 16, 2017 | 54.73 | 55.00 | 54.30 | 54.85 | 1,294,196 | +0.15(+0.28%) |
Nov 15, 2017 | 55.44 | 55.54 | 54.60 | 54.70 | 1,354,006 | -0.75(-1.36%) |
Nov 14, 2017 | 55.54 | 55.75 | 55.13 | 55.45 | 1,918,552 | -0.13(-0.24%) |
Nov 13, 2017 | 54.79 | 55.67 | 54.52 | 55.59 | 1,737,896 | +0.71(+1.30%) |
Nov 10, 2017 | 55.13 | 55.49 | 54.86 | 54.87 | 1,780,639 | -0.50(-0.90%) |
Nov 09, 2017 | 55.55 | 55.83 | 55.37 | 55.37 | 1,807,034 | -0.39(-0.70%) |
Nov 08, 2017 | 55.18 | 55.79 | 55.18 | 55.76 | 2,125,558 | +0.64(+1.16%) |
Nov 07, 2017 | 54.98 | 55.29 | 54.84 | 55.12 | 1,531,665 | +0.28(+0.51%) |
Nov 06, 2017 | 54.42 | 55.18 | 54.17 | 54.84 | 1,948,841 | +0.79(+1.47%) |
Nov 03, 2017 | 52.62 | 54.10 | 52.58 | 54.05 | 2,214,868 | +1.08(+2.03%) |
Nov 02, 2017 | 53.88 | 54.01 | 52.70 | 52.97 | 1,566,820 | -0.76(-1.42%) |
Nov 01, 2017 | 53.34 | 53.92 | 53.10 | 53.73 | 1,111,462 | +0.44(+0.82%) |
Oct 31, 2017 | 53.00 | 53.32 | 52.82 | 53.30 | 1,700,214 | +0.19(+0.36%) |
Oct 30, 2017 | 53.57 | 53.71 | 53.06 | 53.11 | 2,441,006 | -0.50(-0.93%) |
Oct 27, 2017 | 53.01 | 53.61 | 52.86 | 53.61 | 1,970,807 | +0.40(+0.74%) |
Oct 26, 2017 | 53.63 | 53.63 | 52.75 | 53.21 | 2,381,948 | +0.21(+0.40%) |
Oct 25, 2017 | 53.68 | 53.68 | 52.56 | 53.00 | 2,660,499 | +0.86(+1.66%) |
Oct 24, 2017 | 52.59 | 52.74 | 51.72 | 52.13 | 2,536,213 | -0.70(-1.32%) |
Oct 23, 2017 | 52.63 | 52.86 | 52.27 | 52.83 | 1,442,663 | +0.42(+0.80%) |
Oct 20, 2017 | 52.44 | 52.44 | 52.14 | 52.41 | 1,347,368 | +0.06(+0.12%) |
Oct 19, 2017 | 53.02 | 53.02 | 52.24 | 52.35 | 2,181,475 | -0.52(-0.99%) |
Oct 18, 2017 | 52.90 | 53.04 | 52.65 | 52.87 | 2,217,604 | -0.13(-0.24%) |
Oct 17, 2017 | 53.14 | 53.28 | 52.70 | 53.00 | 1,632,496 | -0.31(-0.58%) |
Oct 16, 2017 | 53.42 | 53.52 | 53.01 | 53.31 | 2,087,317 | -0.17(-0.33%) |
Oct 13, 2017 | 53.57 | 53.66 | 53.28 | 53.48 | 1,578,492 | +0.21(+0.39%) |
Oct 12, 2017 | 52.68 | 53.30 | 52.57 | 53.27 | 1,695,636 | +0.60(+1.14%) |
Oct 11, 2017 | 52.62 | 52.96 | 52.58 | 52.67 | 1,283,677 | +0.06(+0.11%) |
Oct 10, 2017 | 52.73 | 53.04 | 52.52 | 52.62 | 1,712,001 | -0.03(-0.06%) |
Oct 09, 2017 | 52.65 | 52.75 | 52.39 | 52.65 | 1,579,311 | +0.02(+0.03%) |
Oct 06, 2017 | 52.67 | 52.67 | 52.02 | 52.63 | 1,674,721 | -0.12(-0.23%) |
Oct 05, 2017 | 52.85 | 53.25 | 52.58 | 52.75 | 1,738,196 | +0.04(+0.08%) |
Oct 04, 2017 | 52.01 | 52.73 | 51.87 | 52.71 | 1,582,667 | +0.77(+1.48%) |
Oct 03, 2017 | 52.02 | 52.17 | 51.64 | 51.94 | 2,014,051 | -0.04(-0.08%) |