Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.71 | 51.71 | 51.71 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 51.73 | 51.76 | 51.33 | 51.71 | 1,455,765 | +0.10(+0.19%) |
Dec 27, 2017 | 51.79 | 51.94 | 51.51 | 51.61 | 998,918 | -0.14(-0.27%) |
Dec 26, 2017 | 52.23 | 52.47 | 51.66 | 51.75 | 812,457 | -0.39(-0.75%) |
Dec 22, 2017 | 52.20 | 52.33 | 51.67 | 52.14 | 1,061,853 | -0.09(-0.17%) |
Dec 21, 2017 | 52.43 | 52.56 | 52.15 | 52.23 | 1,132,994 | +0.09(+0.17%) |
Dec 20, 2017 | 51.99 | 52.22 | 51.62 | 52.14 | 1,399,203 | +0.27(+0.52%) |
Dec 19, 2017 | 52.22 | 52.52 | 51.66 | 51.87 | 1,724,617 | -0.38(-0.72%) |
Dec 18, 2017 | 51.95 | 52.43 | 51.95 | 52.25 | 1,793,677 | +0.61(+1.19%) |
Dec 15, 2017 | 52.29 | 52.44 | 51.25 | 51.63 | 6,148,531 | +0.46(+0.90%) |
Dec 14, 2017 | 52.76 | 52.87 | 51.17 | 51.17 | 2,583,661 | -1.43(-2.72%) |
Dec 13, 2017 | 52.36 | 52.75 | 52.32 | 52.61 | 1,857,855 | +0.29(+0.56%) |
Dec 12, 2017 | 52.31 | 53.07 | 52.20 | 52.31 | 1,864,815 | -0.39(-0.75%) |
Dec 11, 2017 | 52.73 | 52.97 | 52.34 | 52.70 | 2,617,858 | +0.00(+0.00%) |
Dec 08, 2017 | 52.36 | 52.98 | 52.12 | 52.70 | 2,042,463 | +0.70(+1.35%) |
Dec 07, 2017 | 51.95 | 52.16 | 51.69 | 52.00 | 1,564,244 | +0.11(+0.22%) |
Dec 06, 2017 | 51.73 | 51.99 | 51.50 | 51.89 | 1,632,911 | +0.09(+0.17%) |
Dec 05, 2017 | 52.02 | 52.06 | 51.55 | 51.80 | 2,047,887 | -0.13(-0.25%) |
Dec 04, 2017 | 51.39 | 52.06 | 51.16 | 51.93 | 2,136,451 | +0.88(+1.71%) |
Dec 01, 2017 | 50.94 | 51.17 | 49.94 | 51.05 | 2,803,859 | -0.01(-0.02%) |
Nov 30, 2017 | 49.51 | 51.22 | 49.43 | 51.06 | 2,894,204 | +1.76(+3.57%) |
Nov 29, 2017 | 48.46 | 49.47 | 48.28 | 49.30 | 1,165,823 | +0.80(+1.65%) |
Nov 28, 2017 | 48.24 | 48.56 | 48.00 | 48.50 | 1,170,544 | +0.48(+1.01%) |
Nov 27, 2017 | 48.36 | 48.36 | 47.82 | 48.02 | 1,332,824 | -0.14(-0.29%) |
Nov 24, 2017 | 48.44 | 48.58 | 47.99 | 48.15 | 428,731 | +0.06(+0.12%) |
Nov 22, 2017 | 48.32 | 48.32 | 47.97 | 48.10 | 1,040,136 | +0.11(+0.22%) |
Nov 21, 2017 | 48.10 | 48.39 | 47.91 | 47.99 | 1,624,894 | +0.17(+0.36%) |
Nov 20, 2017 | 48.53 | 48.53 | 47.81 | 47.82 | 1,605,688 | -0.86(-1.76%) |
Nov 17, 2017 | 48.21 | 48.86 | 47.88 | 48.68 | 1,457,619 | +0.29(+0.59%) |
Nov 16, 2017 | 48.46 | 48.72 | 47.93 | 48.39 | 1,928,722 | +0.32(+0.66%) |
Nov 15, 2017 | 47.89 | 48.42 | 47.57 | 48.07 | 1,565,906 | +0.08(+0.17%) |
Nov 14, 2017 | 48.05 | 48.45 | 47.61 | 47.99 | 1,698,510 | -0.15(-0.31%) |
Nov 13, 2017 | 47.87 | 48.18 | 47.60 | 48.14 | 1,613,932 | +0.15(+0.31%) |
Nov 10, 2017 | 48.29 | 48.37 | 47.81 | 47.99 | 1,449,415 | -0.30(-0.63%) |
Nov 09, 2017 | 48.06 | 48.70 | 47.85 | 48.29 | 2,267,798 | +0.10(+0.20%) |
Nov 08, 2017 | 47.84 | 48.20 | 47.47 | 48.20 | 1,411,836 | +0.32(+0.66%) |
Nov 07, 2017 | 48.28 | 48.34 | 47.55 | 47.88 | 1,461,998 | -0.26(-0.54%) |
Nov 06, 2017 | 48.72 | 49.07 | 47.40 | 48.14 | 2,756,506 | -0.55(-1.13%) |
Nov 03, 2017 | 48.61 | 48.77 | 47.92 | 48.69 | 1,991,721 | +0.11(+0.22%) |
Nov 02, 2017 | 49.71 | 49.72 | 48.09 | 48.59 | 2,622,011 | -1.23(-2.46%) |
Nov 01, 2017 | 49.81 | 50.03 | 49.41 | 49.81 | 2,982,616 | +0.00(+0.00%) |
Oct 31, 2017 | 49.34 | 49.83 | 48.85 | 49.81 | 2,292,431 | +0.82(+1.67%) |
Oct 30, 2017 | 49.18 | 49.62 | 48.92 | 48.99 | 1,263,372 | -0.41(-0.84%) |
Oct 27, 2017 | 49.19 | 49.43 | 47.62 | 49.41 | 2,491,956 | +0.29(+0.60%) |
Oct 26, 2017 | 49.86 | 49.86 | 49.09 | 49.11 | 2,226,345 | -0.41(-0.82%) |
Oct 25, 2017 | 49.80 | 49.80 | 49.03 | 49.52 | 2,137,882 | -0.08(-0.16%) |
Oct 24, 2017 | 49.62 | 49.85 | 49.08 | 49.60 | 2,851,009 | +0.25(+0.51%) |
Oct 23, 2017 | 49.38 | 49.64 | 49.13 | 49.35 | 2,830,752 | +0.19(+0.38%) |
Oct 20, 2017 | 48.65 | 49.17 | 48.52 | 49.16 | 1,494,856 | +0.76(+1.56%) |
Oct 19, 2017 | 48.54 | 48.76 | 48.05 | 48.41 | 2,384,291 | +0.00(+0.00%) |
Oct 18, 2017 | 48.65 | 48.65 | 48.17 | 48.41 | 1,758,693 | +0.00(+0.00%) |
Oct 17, 2017 | 47.98 | 48.45 | 47.93 | 48.41 | 1,924,115 | +0.38(+0.79%) |
Oct 16, 2017 | 47.89 | 48.07 | 47.61 | 48.02 | 1,104,429 | +0.22(+0.46%) |
Oct 13, 2017 | 47.86 | 48.01 | 47.57 | 47.81 | 833,302 | +0.12(+0.26%) |
Oct 12, 2017 | 47.58 | 47.91 | 47.50 | 47.68 | 1,202,635 | +0.11(+0.24%) |
Oct 11, 2017 | 48.00 | 48.00 | 47.23 | 47.57 | 1,340,929 | -0.32(-0.68%) |
Oct 10, 2017 | 47.79 | 47.94 | 47.41 | 47.89 | 2,021,260 | +0.35(+0.73%) |
Oct 09, 2017 | 47.42 | 47.55 | 46.70 | 47.55 | 1,247,744 | +0.30(+0.64%) |
Oct 06, 2017 | 47.03 | 47.69 | 46.85 | 47.25 | 2,907,480 | +0.23(+0.48%) |
Oct 05, 2017 | 47.51 | 47.51 | 46.88 | 47.02 | 1,366,474 | -0.24(-0.52%) |
Oct 04, 2017 | 47.20 | 47.33 | 46.99 | 47.26 | 1,452,141 | +0.11(+0.22%) |
Oct 03, 2017 | 47.42 | 47.44 | 46.94 | 47.16 | 1,846,721 | -0.01(-0.02%) |