Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.64 | 55.64 | 55.64 | 0 | -0.97(-1.71%) | |
Dec 28, 2017 | 56.70 | 57.09 | 56.28 | 56.61 | 753,894 | -0.14(-0.25%) |
Dec 27, 2017 | 56.79 | 57.31 | 56.20 | 56.75 | 941,465 | +0.24(+0.42%) |
Dec 26, 2017 | 55.95 | 56.88 | 55.95 | 56.51 | 981,574 | +0.54(+0.96%) |
Dec 22, 2017 | 55.22 | 56.82 | 55.15 | 55.97 | 1,318,856 | +0.70(+1.27%) |
Dec 21, 2017 | 54.99 | 56.10 | 54.48 | 55.27 | 1,179,973 | +0.22(+0.40%) |
Dec 20, 2017 | 54.38 | 55.52 | 53.95 | 55.05 | 1,287,489 | +0.84(+1.55%) |
Dec 19, 2017 | 54.01 | 55.29 | 53.64 | 54.21 | 1,274,052 | +0.12(+0.22%) |
Dec 18, 2017 | 52.82 | 54.00 | 52.67 | 54.09 | 1,540,998 | +1.49(+2.83%) |
Dec 15, 2017 | 53.71 | 54.05 | 52.10 | 52.60 | 2,403,598 | -1.05(-1.96%) |
Dec 14, 2017 | 54.06 | 54.44 | 53.20 | 53.65 | 1,153,374 | -0.44(-0.81%) |
Dec 13, 2017 | 52.92 | 54.40 | 51.65 | 54.09 | 1,781,569 | +1.05(+1.98%) |
Dec 12, 2017 | 54.97 | 55.05 | 52.41 | 53.04 | 1,759,644 | -1.22(-2.25%) |
Dec 11, 2017 | 54.36 | 54.86 | 53.14 | 54.26 | 2,467,218 | +0.00(+0.00%) |
Dec 08, 2017 | 54.44 | 55.45 | 53.91 | 54.26 | 1,384,117 | +0.54(+1.01%) |
Dec 07, 2017 | 52.71 | 54.36 | 52.53 | 53.72 | 1,570,484 | +1.16(+2.21%) |
Dec 06, 2017 | 52.29 | 52.96 | 51.39 | 52.56 | 1,155,002 | +0.21(+0.40%) |
Dec 05, 2017 | 54.20 | 55.08 | 52.03 | 52.35 | 1,257,174 | -1.94(-3.57%) |
Dec 04, 2017 | 56.05 | 56.51 | 54.03 | 54.29 | 1,227,552 | -0.96(-1.74%) |
Dec 01, 2017 | 56.29 | 56.89 | 55.45 | 55.25 | 1,714,852 | -0.42(-0.75%) |
Nov 30, 2017 | 53.99 | 56.71 | 53.70 | 55.67 | 1,857,672 | +1.93(+3.59%) |
Nov 29, 2017 | 55.41 | 56.28 | 53.50 | 53.74 | 1,579,012 | -2.01(-3.61%) |
Nov 28, 2017 | 55.71 | 55.99 | 54.20 | 55.75 | 984,507 | +0.29(+0.52%) |
Nov 27, 2017 | 56.69 | 57.14 | 55.45 | 55.46 | 1,298,194 | -1.15(-2.03%) |
Nov 24, 2017 | 56.22 | 56.70 | 56.04 | 56.61 | 365,469 | +0.39(+0.69%) |
Nov 22, 2017 | 56.09 | 56.50 | 55.60 | 56.22 | 1,363,850 | +0.37(+0.66%) |
Nov 21, 2017 | 56.49 | 57.16 | 55.62 | 55.85 | 1,383,913 | -0.37(-0.66%) |
Nov 20, 2017 | 55.81 | 56.69 | 55.71 | 56.22 | 1,692,517 | +0.11(+0.20%) |
Nov 17, 2017 | 54.87 | 56.30 | 54.75 | 56.11 | 1,526,554 | +1.07(+1.94%) |
Nov 16, 2017 | 54.81 | 55.51 | 54.20 | 55.04 | 1,502,025 | +0.57(+1.05%) |
Nov 15, 2017 | 53.96 | 55.25 | 53.20 | 54.47 | 1,435,561 | -0.32(-0.58%) |
Nov 14, 2017 | 54.59 | 55.43 | 53.75 | 54.79 | 1,643,013 | +0.30(+0.55%) |
Nov 13, 2017 | 53.99 | 55.51 | 53.54 | 54.49 | 1,629,965 | +0.33(+0.61%) |
Nov 10, 2017 | 51.94 | 54.31 | 51.86 | 54.16 | 2,421,958 | +1.99(+3.81%) |
Nov 09, 2017 | 52.09 | 52.58 | 50.51 | 52.17 | 4,130,127 | -0.27(-0.51%) |
Nov 08, 2017 | 54.35 | 54.66 | 52.41 | 52.44 | 3,624,092 | -3.41(-6.11%) |
Nov 07, 2017 | 56.00 | 57.57 | 55.66 | 55.85 | 1,437,127 | +0.33(+0.59%) |
Nov 06, 2017 | 53.78 | 57.29 | 53.70 | 55.52 | 3,161,313 | +2.06(+3.85%) |
Nov 03, 2017 | 51.28 | 54.42 | 51.20 | 53.46 | 2,515,503 | +2.42(+4.74%) |
Nov 02, 2017 | 49.03 | 51.23 | 48.77 | 51.04 | 1,443,586 | +1.65(+3.34%) |
Nov 01, 2017 | 49.56 | 50.50 | 48.81 | 49.39 | 1,256,851 | +0.08(+0.16%) |
Oct 31, 2017 | 47.64 | 50.00 | 47.25 | 49.31 | 1,564,611 | +1.36(+2.84%) |
Oct 30, 2017 | 47.30 | 48.98 | 46.97 | 47.95 | 1,233,056 | +0.16(+0.33%) |
Oct 27, 2017 | 48.24 | 48.77 | 46.13 | 47.79 | 1,872,003 | +0.15(+0.31%) |
Oct 26, 2017 | 48.20 | 49.74 | 46.07 | 47.64 | 3,764,884 | -0.72(-1.49%) |
Oct 25, 2017 | 49.39 | 50.04 | 47.12 | 48.36 | 2,973,343 | -0.60(-1.23%) |
Oct 24, 2017 | 51.25 | 51.92 | 48.54 | 48.96 | 2,658,472 | -2.51(-4.88%) |
Oct 23, 2017 | 52.24 | 52.57 | 51.21 | 51.47 | 1,894,717 | -0.47(-0.90%) |
Oct 20, 2017 | 50.80 | 52.11 | 50.38 | 51.94 | 1,669,506 | +1.22(+2.41%) |
Oct 19, 2017 | 50.42 | 50.99 | 49.16 | 50.72 | 1,584,453 | -0.70(-1.36%) |
Oct 18, 2017 | 51.90 | 52.67 | 51.29 | 51.42 | 1,065,028 | -0.30(-0.58%) |
Oct 17, 2017 | 51.03 | 51.83 | 50.75 | 51.72 | 1,030,899 | +0.99(+1.95%) |
Oct 16, 2017 | 50.65 | 52.09 | 50.30 | 50.73 | 1,880,934 | +0.16(+0.32%) |
Oct 13, 2017 | 51.00 | 51.29 | 50.37 | 50.57 | 1,229,699 | -0.71(-1.38%) |
Oct 12, 2017 | 50.97 | 52.12 | 50.76 | 51.28 | 1,505,648 | +0.11(+0.21%) |
Oct 11, 2017 | 50.75 | 51.77 | 50.42 | 51.17 | 1,156,245 | +0.10(+0.20%) |
Oct 10, 2017 | 51.21 | 51.60 | 49.77 | 51.07 | 1,765,741 | -0.19(-0.37%) |
Oct 09, 2017 | 51.03 | 52.03 | 50.30 | 51.26 | 2,119,987 | +0.55(+1.08%) |
Oct 06, 2017 | 50.50 | 51.97 | 49.74 | 50.71 | 1,852,630 | +0.45(+0.90%) |
Oct 05, 2017 | 49.75 | 50.41 | 49.35 | 50.26 | 950,070 | +0.48(+0.96%) |
Oct 04, 2017 | 48.83 | 50.48 | 48.36 | 49.78 | 1,356,837 | +0.60(+1.22%) |
Oct 03, 2017 | 50.00 | 50.19 | 48.19 | 49.18 | 1,897,992 | -0.37(-0.75%) |