Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.02 | 52.02 | 52.02 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 52.03 | 52.07 | 51.63 | 52.01 | 1,447,237 | +0.10(+0.19%) |
Dec 27, 2017 | 52.09 | 52.25 | 51.81 | 51.91 | 993,067 | -0.14(-0.27%) |
Dec 26, 2017 | 52.54 | 52.78 | 51.97 | 52.05 | 807,697 | -0.39(-0.75%) |
Dec 22, 2017 | 52.51 | 52.64 | 51.98 | 52.45 | 1,055,633 | -0.09(-0.17%) |
Dec 21, 2017 | 52.74 | 52.87 | 52.45 | 52.54 | 1,126,357 | +0.09(+0.17%) |
Dec 20, 2017 | 52.30 | 52.53 | 51.93 | 52.45 | 1,391,007 | +0.27(+0.52%) |
Dec 19, 2017 | 52.53 | 52.82 | 51.97 | 52.17 | 1,714,514 | -0.38(-0.72%) |
Dec 18, 2017 | 52.26 | 52.74 | 52.26 | 52.55 | 1,783,170 | +0.62(+1.19%) |
Dec 15, 2017 | 52.60 | 52.75 | 51.55 | 51.94 | 6,112,514 | +0.46(+0.90%) |
Dec 14, 2017 | 53.07 | 53.18 | 51.47 | 51.47 | 2,568,526 | -1.44(-2.72%) |
Dec 13, 2017 | 52.67 | 53.06 | 52.63 | 52.92 | 1,846,972 | +0.30(+0.56%) |
Dec 12, 2017 | 52.62 | 53.38 | 52.50 | 52.62 | 1,853,891 | -0.40(-0.75%) |
Dec 11, 2017 | 53.04 | 53.28 | 52.64 | 53.01 | 2,602,523 | +0.00(+0.00%) |
Dec 08, 2017 | 52.67 | 53.29 | 52.43 | 53.01 | 2,030,498 | +0.71(+1.35%) |
Dec 07, 2017 | 52.26 | 52.47 | 51.99 | 52.31 | 1,555,081 | +0.12(+0.22%) |
Dec 06, 2017 | 52.03 | 52.30 | 51.80 | 52.19 | 1,623,346 | +0.09(+0.17%) |
Dec 05, 2017 | 52.32 | 52.36 | 51.85 | 52.10 | 2,035,891 | -0.13(-0.25%) |
Dec 04, 2017 | 51.70 | 52.36 | 51.46 | 52.23 | 2,123,936 | +0.88(+1.71%) |
Dec 01, 2017 | 51.24 | 51.47 | 50.23 | 51.35 | 2,787,434 | -0.01(-0.02%) |
Nov 30, 2017 | 49.80 | 51.52 | 49.72 | 51.36 | 2,877,250 | +1.77(+3.57%) |
Nov 29, 2017 | 48.74 | 49.76 | 48.56 | 49.59 | 1,158,994 | +0.81(+1.65%) |
Nov 28, 2017 | 48.52 | 48.85 | 48.28 | 48.78 | 1,163,687 | +0.49(+1.01%) |
Nov 27, 2017 | 48.64 | 48.64 | 48.10 | 48.30 | 1,325,017 | -0.14(-0.29%) |
Nov 24, 2017 | 48.73 | 48.87 | 48.27 | 48.44 | 426,220 | +0.06(+0.12%) |
Nov 22, 2017 | 48.60 | 48.60 | 48.26 | 48.38 | 1,034,043 | +0.11(+0.22%) |
Nov 21, 2017 | 48.38 | 48.68 | 48.19 | 48.27 | 1,615,376 | +0.17(+0.36%) |
Nov 20, 2017 | 48.82 | 48.82 | 48.09 | 48.10 | 1,596,282 | -0.86(-1.76%) |
Nov 17, 2017 | 48.50 | 49.15 | 48.17 | 48.96 | 1,449,080 | +0.29(+0.59%) |
Nov 16, 2017 | 48.74 | 49.01 | 48.22 | 48.68 | 1,917,424 | +0.32(+0.66%) |
Nov 15, 2017 | 48.17 | 48.70 | 47.85 | 48.36 | 1,556,734 | +0.08(+0.17%) |
Nov 14, 2017 | 48.33 | 48.73 | 47.90 | 48.27 | 1,688,561 | -0.15(-0.31%) |
Nov 13, 2017 | 48.15 | 48.46 | 47.88 | 48.42 | 1,604,478 | +0.15(+0.31%) |
Nov 10, 2017 | 48.57 | 48.65 | 48.09 | 48.27 | 1,440,924 | -0.30(-0.63%) |
Nov 09, 2017 | 48.34 | 48.99 | 48.13 | 48.58 | 2,254,513 | +0.10(+0.20%) |
Nov 08, 2017 | 48.12 | 48.49 | 47.75 | 48.48 | 1,403,566 | +0.32(+0.66%) |
Nov 07, 2017 | 48.57 | 48.63 | 47.83 | 48.16 | 1,453,434 | -0.26(-0.54%) |
Nov 06, 2017 | 49.01 | 49.36 | 47.68 | 48.42 | 2,740,359 | -0.56(-1.13%) |
Nov 03, 2017 | 48.90 | 49.06 | 48.20 | 48.98 | 1,980,053 | +0.11(+0.22%) |
Nov 02, 2017 | 50.01 | 50.02 | 48.37 | 48.87 | 2,606,651 | -1.23(-2.46%) |
Nov 01, 2017 | 50.11 | 50.33 | 49.70 | 50.11 | 2,965,144 | +0.00(+0.00%) |
Oct 31, 2017 | 49.63 | 50.12 | 49.13 | 50.11 | 2,279,002 | +0.83(+1.67%) |
Oct 30, 2017 | 49.47 | 49.91 | 49.21 | 49.28 | 1,255,972 | -0.42(-0.84%) |
Oct 27, 2017 | 49.48 | 49.72 | 47.90 | 49.70 | 2,477,359 | +0.29(+0.60%) |
Oct 26, 2017 | 50.15 | 50.15 | 49.38 | 49.40 | 2,213,304 | -0.41(-0.82%) |
Oct 25, 2017 | 50.10 | 50.10 | 49.32 | 49.81 | 2,125,359 | -0.08(-0.16%) |
Oct 24, 2017 | 49.91 | 50.15 | 49.37 | 49.89 | 2,834,308 | +0.25(+0.51%) |
Oct 23, 2017 | 49.67 | 49.93 | 49.42 | 49.64 | 2,814,170 | +0.19(+0.38%) |
Oct 20, 2017 | 48.94 | 49.46 | 48.80 | 49.45 | 1,486,099 | +0.76(+1.56%) |
Oct 19, 2017 | 48.82 | 49.04 | 48.33 | 48.69 | 2,370,324 | +0.00(+0.00%) |
Oct 18, 2017 | 48.94 | 48.94 | 48.45 | 48.69 | 1,748,391 | +0.00(+0.00%) |
Oct 17, 2017 | 48.27 | 48.73 | 48.21 | 48.69 | 1,912,843 | +0.38(+0.79%) |
Oct 16, 2017 | 48.18 | 48.35 | 47.89 | 48.31 | 1,097,960 | +0.22(+0.46%) |
Oct 13, 2017 | 48.14 | 48.29 | 47.85 | 48.09 | 828,421 | +0.12(+0.26%) |
Oct 12, 2017 | 47.86 | 48.19 | 47.78 | 47.96 | 1,195,590 | +0.11(+0.24%) |
Oct 11, 2017 | 48.28 | 48.28 | 47.51 | 47.85 | 1,333,074 | -0.33(-0.68%) |
Oct 10, 2017 | 48.07 | 48.22 | 47.69 | 48.18 | 2,009,420 | +0.35(+0.73%) |
Oct 09, 2017 | 47.70 | 47.83 | 46.98 | 47.83 | 1,240,435 | +0.30(+0.64%) |
Oct 06, 2017 | 47.30 | 47.97 | 47.12 | 47.52 | 2,890,449 | +0.23(+0.48%) |
Oct 05, 2017 | 47.78 | 47.78 | 47.16 | 47.29 | 1,358,469 | -0.25(-0.52%) |
Oct 04, 2017 | 47.48 | 47.61 | 47.26 | 47.54 | 1,443,634 | +0.11(+0.22%) |
Oct 03, 2017 | 47.70 | 47.72 | 47.21 | 47.43 | 1,835,904 | -0.01(-0.02%) |