Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.87 | 56.87 | 56.87 | 0 | +0.33(+0.58%) | |
Dec 28, 2017 | 56.35 | 56.54 | 56.02 | 56.54 | 211,497 | +0.19(+0.33%) |
Dec 27, 2017 | 56.16 | 56.40 | 56.12 | 56.35 | 309,100 | +0.23(+0.42%) |
Dec 26, 2017 | 56.63 | 56.63 | 55.83 | 56.12 | 369,038 | -0.42(-0.75%) |
Dec 22, 2017 | 56.82 | 56.82 | 56.30 | 56.54 | 416,392 | -0.19(-0.33%) |
Dec 21, 2017 | 56.35 | 57.76 | 56.02 | 56.73 | 564,885 | +0.70(+1.26%) |
Dec 20, 2017 | 56.07 | 56.21 | 55.74 | 56.02 | 473,911 | +0.14(+0.25%) |
Dec 19, 2017 | 56.07 | 56.12 | 55.65 | 55.88 | 264,095 | -0.14(-0.25%) |
Dec 18, 2017 | 55.74 | 56.49 | 55.74 | 56.02 | 263,268 | +0.47(+0.85%) |
Dec 15, 2017 | 55.41 | 56.16 | 55.41 | 55.55 | 1,044,310 | +0.33(+0.60%) |
Dec 14, 2017 | 55.13 | 55.74 | 54.99 | 55.22 | 788,601 | +0.09(+0.17%) |
Dec 13, 2017 | 55.83 | 56.26 | 55.04 | 55.13 | 461,245 | -0.85(-1.51%) |
Dec 12, 2017 | 56.40 | 56.91 | 55.88 | 55.98 | 563,904 | -0.38(-0.67%) |
Dec 11, 2017 | 56.21 | 56.87 | 56.02 | 56.35 | 1,102,524 | +0.05(+0.08%) |
Dec 08, 2017 | 55.74 | 56.54 | 55.13 | 56.30 | 832,585 | +0.80(+1.44%) |
Dec 07, 2017 | 54.52 | 55.79 | 54.36 | 55.51 | 676,211 | +1.13(+2.07%) |
Dec 06, 2017 | 54.57 | 54.90 | 54.24 | 54.38 | 528,116 | -0.42(-0.77%) |
Dec 05, 2017 | 55.98 | 56.12 | 54.61 | 54.80 | 445,189 | -1.36(-2.42%) |
Dec 04, 2017 | 56.35 | 56.40 | 56.12 | 56.16 | 764,480 | +0.09(+0.17%) |
Dec 01, 2017 | 56.21 | 56.59 | 55.27 | 56.07 | 657,389 | -0.23(-0.42%) |
Nov 30, 2017 | 56.21 | 56.45 | 55.32 | 56.30 | 689,771 | +0.14(+0.25%) |
Nov 29, 2017 | 55.41 | 56.26 | 54.85 | 56.16 | 663,008 | +0.75(+1.36%) |
Nov 28, 2017 | 54.00 | 55.46 | 53.77 | 55.41 | 920,089 | +1.69(+3.15%) |
Nov 27, 2017 | 53.25 | 53.86 | 52.97 | 53.72 | 850,590 | +0.38(+0.70%) |
Nov 24, 2017 | 52.92 | 53.77 | 52.73 | 53.35 | 322,644 | +0.66(+1.25%) |
Nov 22, 2017 | 51.23 | 53.09 | 50.90 | 52.69 | 553,883 | +2.02(+3.99%) |
Nov 21, 2017 | 51.05 | 51.46 | 49.78 | 50.67 | 767,531 | +0.09(+0.19%) |
Nov 20, 2017 | 48.51 | 51.80 | 48.46 | 50.58 | 2,288,028 | +3.24(+6.85%) |
Nov 17, 2017 | 47.29 | 47.71 | 46.91 | 47.34 | 481,673 | +0.00(+0.00%) |
Nov 16, 2017 | 47.15 | 47.85 | 47.15 | 47.34 | 259,370 | +0.33(+0.70%) |
Nov 15, 2017 | 46.91 | 47.10 | 46.26 | 47.01 | 331,330 | -0.09(-0.20%) |
Nov 14, 2017 | 47.34 | 47.66 | 46.82 | 47.10 | 373,381 | -0.38(-0.79%) |
Nov 13, 2017 | 47.95 | 48.13 | 47.24 | 47.48 | 406,509 | -0.56(-1.17%) |
Nov 10, 2017 | 47.90 | 48.37 | 47.62 | 48.04 | 432,715 | +0.14(+0.29%) |
Nov 09, 2017 | 47.57 | 48.18 | 47.29 | 47.90 | 632,204 | +0.09(+0.20%) |
Nov 08, 2017 | 47.99 | 48.09 | 47.24 | 47.80 | 299,587 | -0.23(-0.49%) |
Nov 07, 2017 | 48.65 | 48.67 | 47.57 | 48.04 | 340,181 | -0.61(-1.25%) |
Nov 06, 2017 | 48.37 | 48.86 | 48.18 | 48.65 | 335,768 | +0.42(+0.88%) |
Nov 03, 2017 | 47.95 | 49.17 | 47.95 | 48.23 | 685,645 | +0.09(+0.20%) |
Nov 02, 2017 | 48.32 | 48.44 | 47.29 | 48.13 | 499,502 | -0.23(-0.49%) |
Nov 01, 2017 | 48.51 | 48.74 | 47.95 | 48.37 | 727,454 | +0.38(+0.78%) |
Oct 31, 2017 | 48.46 | 49.33 | 47.85 | 47.99 | 1,138,102 | +0.28(+0.59%) |
Oct 30, 2017 | 49.87 | 50.48 | 47.05 | 47.71 | 1,008,159 | -2.58(-5.14%) |
Oct 27, 2017 | 50.29 | 50.53 | 49.68 | 50.29 | 1,109,711 | +0.00(+0.00%) |
Oct 26, 2017 | 49.96 | 50.32 | 49.78 | 50.29 | 677,174 | +0.66(+1.32%) |
Oct 25, 2017 | 50.39 | 50.62 | 48.88 | 49.64 | 458,802 | -0.99(-1.95%) |
Oct 24, 2017 | 50.48 | 51.00 | 50.42 | 50.62 | 326,666 | +0.09(+0.19%) |
Oct 23, 2017 | 50.58 | 50.90 | 50.34 | 50.53 | 887,919 | +0.23(+0.47%) |
Oct 20, 2017 | 50.67 | 51.14 | 50.22 | 50.29 | 373,047 | +0.05(+0.09%) |
Oct 19, 2017 | 49.73 | 50.53 | 49.58 | 50.25 | 189,696 | +0.38(+0.75%) |
Oct 18, 2017 | 50.11 | 50.34 | 49.82 | 49.87 | 142,956 | -0.19(-0.38%) |
Oct 17, 2017 | 50.15 | 50.34 | 49.78 | 50.06 | 201,347 | -0.05(-0.09%) |
Oct 16, 2017 | 50.06 | 50.29 | 49.82 | 50.11 | 138,419 | +0.05(+0.09%) |
Oct 13, 2017 | 50.86 | 50.86 | 49.96 | 50.06 | 231,642 | -0.52(-1.02%) |
Oct 12, 2017 | 49.82 | 50.62 | 49.78 | 50.58 | 802,271 | +0.94(+1.89%) |
Oct 11, 2017 | 49.45 | 49.68 | 49.31 | 49.64 | 189,348 | +0.14(+0.28%) |
Oct 10, 2017 | 49.45 | 49.64 | 49.21 | 49.50 | 285,463 | +0.19(+0.38%) |
Oct 09, 2017 | 49.12 | 49.40 | 48.98 | 49.31 | 321,759 | +0.19(+0.38%) |
Oct 06, 2017 | 48.93 | 49.26 | 48.93 | 49.12 | 343,195 | -0.05(-0.10%) |
Oct 05, 2017 | 48.79 | 49.26 | 48.67 | 49.17 | 429,409 | +0.47(+0.96%) |
Oct 04, 2017 | 48.42 | 48.84 | 48.04 | 48.70 | 429,608 | +0.28(+0.58%) |
Oct 03, 2017 | 48.79 | 48.88 | 47.95 | 48.42 | 427,327 | -0.14(-0.29%) |