Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.19(-0.36%) | |
Dec 28, 2017 | 51.86 | 52.04 | 51.84 | 51.95 | 3,903 | +0.17(+0.33%) |
Dec 27, 2017 | 52.09 | 52.09 | 51.85 | 51.78 | 7,518 | -0.09(-0.18%) |
Dec 26, 2017 | 51.79 | 51.87 | 51.76 | 51.87 | 4,745 | -0.15(-0.29%) |
Dec 22, 2017 | 51.88 | 52.03 | 51.77 | 52.02 | 6,382 | +0.10(+0.19%) |
Dec 21, 2017 | 51.80 | 52.07 | 51.78 | 51.92 | 13,832 | +0.21(+0.41%) |
Dec 20, 2017 | 51.80 | 51.80 | 51.61 | 51.71 | 4,264 | +0.05(+0.11%) |
Dec 19, 2017 | 51.98 | 51.98 | 51.66 | 51.66 | 5,429 | -0.30(-0.58%) |
Dec 18, 2017 | 52.75 | 52.75 | 51.94 | 51.96 | 75,857 | +0.36(+0.70%) |
Dec 15, 2017 | 51.41 | 51.65 | 51.37 | 51.59 | 3,037 | +0.34(+0.66%) |
Dec 14, 2017 | 51.45 | 51.53 | 51.25 | 51.25 | 3,585 | -0.02(-0.04%) |
Dec 13, 2017 | 52.32 | 52.32 | 51.26 | 51.27 | 10,537 | -0.06(-0.11%) |
Dec 12, 2017 | 51.34 | 51.48 | 51.33 | 51.33 | 4,572 | +0.06(+0.11%) |
Dec 11, 2017 | 51.30 | 51.32 | 51.22 | 51.27 | 3,556 | +0.14(+0.27%) |
Dec 08, 2017 | 50.97 | 51.38 | 50.97 | 51.14 | 17,697 | +0.10(+0.19%) |
Dec 07, 2017 | 50.79 | 51.10 | 50.77 | 51.04 | 7,837 | +0.43(+0.84%) |
Dec 06, 2017 | 50.56 | 50.65 | 50.51 | 50.61 | 8,795 | +0.05(+0.10%) |
Dec 05, 2017 | 50.15 | 50.93 | 50.15 | 50.56 | 23,468 | -0.08(-0.17%) |
Dec 04, 2017 | 51.13 | 50.58 | 50.65 | 48,633 | -0.49(-0.95%) | |
Dec 01, 2017 | 51.33 | 51.46 | 50.85 | 51.13 | 106,314 | -0.15(-0.29%) |
Nov 30, 2017 | 51.19 | 51.43 | 51.08 | 51.28 | 17,457 | +0.22(+0.44%) |
Nov 29, 2017 | 52.00 | 52.00 | 50.72 | 51.06 | 24,383 | -0.76(-1.47%) |
Nov 28, 2017 | 51.55 | 51.82 | 51.55 | 51.82 | 15,711 | +0.24(+0.47%) |
Nov 27, 2017 | 52.33 | 52.33 | 51.53 | 51.58 | 15,668 | -0.27(-0.53%) |
Nov 24, 2017 | 51.69 | 51.85 | 51.67 | 51.85 | 4,654 | +0.22(+0.42%) |
Nov 22, 2017 | 52.04 | 52.04 | 51.54 | 51.64 | 8,836 | -0.05(-0.09%) |
Nov 21, 2017 | 51.42 | 51.71 | 51.42 | 51.68 | 24,804 | +0.50(+0.97%) |
Nov 20, 2017 | 51.32 | 51.32 | 51.17 | 51.19 | 13,640 | -0.01(-0.02%) |
Nov 17, 2017 | 51.35 | 51.35 | 51.10 | 51.20 | 7,688 | -0.05(-0.10%) |
Nov 16, 2017 | 50.85 | 51.27 | 50.83 | 51.24 | 17,317 | +0.73(+1.44%) |
Nov 15, 2017 | 50.93 | 50.93 | 50.12 | 50.52 | 6,928 | -0.10(-0.19%) |
Nov 14, 2017 | 50.63 | 50.64 | 50.52 | 50.61 | 11,958 | -0.51(-0.99%) |
Nov 13, 2017 | 51.04 | 51.17 | 50.85 | 51.12 | 8,244 | +0.08(+0.15%) |
Nov 10, 2017 | 51.24 | 51.24 | 50.87 | 51.04 | 11,668 | +0.17(+0.34%) |
Nov 09, 2017 | 50.60 | 50.89 | 50.50 | 50.87 | 5,767 | -0.29(-0.57%) |
Nov 08, 2017 | 51.48 | 51.48 | 50.91 | 51.16 | 5,004 | -0.12(-0.23%) |
Nov 07, 2017 | 51.51 | 51.53 | 51.25 | 51.28 | 4,058 | -0.39(-0.75%) |
Nov 06, 2017 | 51.57 | 51.66 | 51.57 | 51.66 | 2,982 | +0.32(+0.62%) |
Nov 03, 2017 | 51.29 | 51.42 | 51.23 | 51.35 | 3,782 | -0.03(-0.07%) |
Nov 02, 2017 | 51.32 | 51.41 | 51.20 | 51.38 | 3,679 | -0.01(-0.02%) |
Nov 01, 2017 | 51.53 | 51.65 | 51.37 | 51.39 | 11,481 | +0.01(+0.02%) |
Oct 31, 2017 | 51.13 | 51.39 | 51.12 | 51.38 | 5,892 | +0.43(+0.84%) |
Oct 30, 2017 | 50.98 | 50.76 | 50.95 | 12,251 | +0.05(+0.10%) | |
Oct 27, 2017 | 50.81 | 50.92 | 50.21 | 50.90 | 20,342 | +0.39(+0.77%) |
Oct 26, 2017 | 50.68 | 50.68 | 50.50 | 50.51 | 4,670 | -0.23(-0.46%) |
Oct 25, 2017 | 50.98 | 50.98 | 50.43 | 50.75 | 16,103 | -0.19(-0.36%) |
Oct 24, 2017 | 50.87 | 50.94 | 50.87 | 50.93 | 4,398 | +0.13(+0.25%) |
Oct 23, 2017 | 51.13 | 51.13 | 50.76 | 50.80 | 6,803 | -0.27(-0.54%) |
Oct 20, 2017 | 51.28 | 51.28 | 51.08 | 51.08 | 18,151 | +0.21(+0.40%) |
Oct 19, 2017 | 50.67 | 50.87 | 50.32 | 50.87 | 47,929 | -0.16(-0.32%) |
Oct 18, 2017 | 51.25 | 51.25 | 50.96 | 51.04 | 11,601 | +0.06(+0.11%) |
Oct 17, 2017 | 50.90 | 51.13 | 50.90 | 50.98 | 2,366 | -0.13(-0.25%) |
Oct 16, 2017 | 50.98 | 51.11 | 50.98 | 51.11 | 4,843 | +0.19(+0.36%) |
Oct 13, 2017 | 50.91 | 50.97 | 50.91 | 50.92 | 2,287 | +0.10(+0.19%) |
Oct 12, 2017 | 51.31 | 51.31 | 50.82 | 50.82 | 21,236 | -0.29(-0.57%) |
Oct 11, 2017 | 50.94 | 51.14 | 50.94 | 51.12 | 4,905 | +0.07(+0.13%) |
Oct 10, 2017 | 50.98 | 51.05 | 50.92 | 51.05 | 6,018 | +0.13(+0.25%) |
Oct 09, 2017 | 50.92 | 50.95 | 50.92 | 50.92 | 4,138 | +0.04(+0.08%) |
Oct 06, 2017 | 50.82 | 50.88 | 50.82 | 50.88 | 5,186 | +0.03(+0.06%) |
Oct 05, 2017 | 50.63 | 50.85 | 50.63 | 50.85 | 6,670 | +0.38(+0.76%) |
Oct 04, 2017 | 50.53 | 50.59 | 50.36 | 50.47 | 9,560 | +0.14(+0.27%) |
Oct 03, 2017 | 50.37 | 50.37 | 50.30 | 50.34 | 3,976 | +0.22(+0.45%) |