Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.70 | 51.70 | 51.70 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 51.72 | 51.75 | 51.32 | 51.70 | 1,456,024 | +0.10(+0.19%) |
Dec 27, 2017 | 51.78 | 51.93 | 51.50 | 51.60 | 999,096 | -0.14(-0.27%) |
Dec 26, 2017 | 52.22 | 52.46 | 51.66 | 51.74 | 812,601 | -0.39(-0.75%) |
Dec 22, 2017 | 52.19 | 52.32 | 51.66 | 52.13 | 1,062,042 | -0.09(-0.17%) |
Dec 21, 2017 | 52.42 | 52.55 | 52.14 | 52.22 | 1,133,196 | +0.09(+0.17%) |
Dec 20, 2017 | 51.98 | 52.21 | 51.61 | 52.13 | 1,399,452 | +0.27(+0.52%) |
Dec 19, 2017 | 52.21 | 52.51 | 51.66 | 51.86 | 1,724,924 | -0.38(-0.72%) |
Dec 18, 2017 | 51.94 | 52.42 | 51.94 | 52.24 | 1,793,997 | +0.61(+1.19%) |
Dec 15, 2017 | 52.28 | 52.43 | 51.24 | 51.62 | 6,149,626 | +0.46(+0.90%) |
Dec 14, 2017 | 52.75 | 52.86 | 51.16 | 51.16 | 2,584,121 | -1.43(-2.72%) |
Dec 13, 2017 | 52.35 | 52.74 | 52.31 | 52.60 | 1,858,186 | +0.29(+0.56%) |
Dec 12, 2017 | 52.30 | 53.06 | 52.19 | 52.30 | 1,865,147 | -0.39(-0.75%) |
Dec 11, 2017 | 52.72 | 52.96 | 52.33 | 52.69 | 2,618,324 | +0.00(+0.00%) |
Dec 08, 2017 | 52.35 | 52.97 | 52.11 | 52.69 | 2,042,826 | +0.70(+1.35%) |
Dec 07, 2017 | 51.94 | 52.15 | 51.68 | 51.99 | 1,564,522 | +0.11(+0.22%) |
Dec 06, 2017 | 51.72 | 51.98 | 51.49 | 51.88 | 1,633,202 | +0.09(+0.17%) |
Dec 05, 2017 | 52.01 | 52.05 | 51.54 | 51.79 | 2,048,252 | -0.13(-0.25%) |
Dec 04, 2017 | 51.39 | 52.05 | 51.15 | 51.92 | 2,136,832 | +0.88(+1.71%) |
Dec 01, 2017 | 50.94 | 51.16 | 49.93 | 51.04 | 2,804,358 | -0.01(-0.02%) |
Nov 30, 2017 | 49.50 | 51.21 | 49.42 | 51.05 | 2,894,719 | +1.76(+3.57%) |
Nov 29, 2017 | 48.45 | 49.46 | 48.27 | 49.29 | 1,166,031 | +0.80(+1.65%) |
Nov 28, 2017 | 48.23 | 48.55 | 47.99 | 48.49 | 1,170,752 | +0.48(+1.01%) |
Nov 27, 2017 | 48.35 | 48.35 | 47.81 | 48.01 | 1,333,062 | -0.14(-0.29%) |
Nov 24, 2017 | 48.43 | 48.57 | 47.98 | 48.15 | 428,808 | +0.06(+0.12%) |
Nov 22, 2017 | 48.31 | 48.31 | 47.97 | 48.09 | 1,040,321 | +0.11(+0.22%) |
Nov 21, 2017 | 48.09 | 48.38 | 47.90 | 47.98 | 1,625,183 | +0.17(+0.36%) |
Nov 20, 2017 | 48.52 | 48.52 | 47.80 | 47.81 | 1,605,974 | -0.86(-1.76%) |
Nov 17, 2017 | 48.20 | 48.85 | 47.88 | 48.67 | 1,457,878 | +0.29(+0.59%) |
Nov 16, 2017 | 48.45 | 48.71 | 47.93 | 48.38 | 1,929,066 | +0.32(+0.66%) |
Nov 15, 2017 | 47.88 | 48.41 | 47.56 | 48.06 | 1,566,185 | +0.08(+0.17%) |
Nov 14, 2017 | 48.04 | 48.44 | 47.61 | 47.98 | 1,698,813 | -0.15(-0.31%) |
Nov 13, 2017 | 47.86 | 48.17 | 47.59 | 48.13 | 1,614,220 | +0.15(+0.31%) |
Nov 10, 2017 | 48.28 | 48.36 | 47.80 | 47.98 | 1,449,673 | -0.30(-0.63%) |
Nov 09, 2017 | 48.05 | 48.69 | 47.84 | 48.28 | 2,268,201 | +0.10(+0.20%) |
Nov 08, 2017 | 47.83 | 48.20 | 47.46 | 48.19 | 1,412,087 | +0.32(+0.66%) |
Nov 07, 2017 | 48.28 | 48.33 | 47.54 | 47.87 | 1,462,258 | -0.26(-0.54%) |
Nov 06, 2017 | 48.71 | 49.06 | 47.39 | 48.13 | 2,756,997 | -0.55(-1.13%) |
Nov 03, 2017 | 48.60 | 48.76 | 47.91 | 48.68 | 1,992,075 | +0.11(+0.22%) |
Nov 02, 2017 | 49.71 | 49.71 | 48.08 | 48.58 | 2,622,478 | -1.23(-2.46%) |
Nov 01, 2017 | 49.80 | 50.02 | 49.40 | 49.80 | 2,983,147 | +0.00(+0.00%) |
Oct 31, 2017 | 49.33 | 49.82 | 48.84 | 49.80 | 2,292,839 | +0.82(+1.67%) |
Oct 30, 2017 | 49.17 | 49.61 | 48.92 | 48.98 | 1,263,597 | -0.41(-0.84%) |
Oct 27, 2017 | 49.18 | 49.42 | 47.61 | 49.40 | 2,492,400 | +0.29(+0.60%) |
Oct 26, 2017 | 49.85 | 49.85 | 49.08 | 49.10 | 2,226,742 | -0.41(-0.82%) |
Oct 25, 2017 | 49.79 | 49.79 | 49.02 | 49.51 | 2,138,263 | -0.08(-0.16%) |
Oct 24, 2017 | 49.61 | 49.84 | 49.07 | 49.59 | 2,851,516 | +0.25(+0.51%) |
Oct 23, 2017 | 49.37 | 49.63 | 49.12 | 49.34 | 2,831,256 | +0.19(+0.38%) |
Oct 20, 2017 | 48.64 | 49.16 | 48.51 | 49.15 | 1,495,122 | +0.76(+1.56%) |
Oct 19, 2017 | 48.53 | 48.75 | 48.04 | 48.40 | 2,384,715 | +0.00(+0.00%) |
Oct 18, 2017 | 48.64 | 48.64 | 48.16 | 48.40 | 1,759,006 | +0.00(+0.00%) |
Oct 17, 2017 | 47.98 | 48.44 | 47.92 | 48.40 | 1,924,457 | +0.38(+0.79%) |
Oct 16, 2017 | 47.89 | 48.06 | 47.60 | 48.02 | 1,104,626 | +0.22(+0.46%) |
Oct 13, 2017 | 47.85 | 48.00 | 47.56 | 47.80 | 833,451 | +0.12(+0.26%) |
Oct 12, 2017 | 47.57 | 47.90 | 47.49 | 47.68 | 1,202,849 | +0.11(+0.24%) |
Oct 11, 2017 | 47.99 | 47.99 | 47.22 | 47.56 | 1,341,168 | -0.32(-0.68%) |
Oct 10, 2017 | 47.78 | 47.93 | 47.40 | 47.89 | 2,021,620 | +0.35(+0.73%) |
Oct 09, 2017 | 47.42 | 47.54 | 46.70 | 47.54 | 1,247,966 | +0.30(+0.64%) |
Oct 06, 2017 | 47.02 | 47.68 | 46.84 | 47.24 | 2,907,998 | +0.23(+0.48%) |
Oct 05, 2017 | 47.50 | 47.50 | 46.87 | 47.01 | 1,366,717 | -0.24(-0.52%) |
Oct 04, 2017 | 47.20 | 47.33 | 46.98 | 47.25 | 1,452,399 | +0.11(+0.22%) |
Oct 03, 2017 | 47.42 | 47.44 | 46.93 | 47.15 | 1,847,050 | -0.01(-0.02%) |