Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.11 | 57.11 | 57.11 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 57.21 | 57.21 | 56.91 | 57.08 | 749,137 | +0.11(+0.19%) |
Dec 27, 2017 | 57.25 | 57.26 | 56.78 | 56.97 | 325,473 | +0.49(+0.88%) |
Dec 26, 2017 | 56.60 | 56.67 | 56.07 | 56.48 | 77,594 | -0.19(-0.33%) |
Dec 22, 2017 | 56.58 | 56.70 | 56.46 | 56.67 | 122,926 | +0.11(+0.19%) |
Dec 21, 2017 | 56.46 | 56.75 | 56.42 | 56.56 | 725,960 | +0.98(+1.76%) |
Dec 20, 2017 | 56.09 | 56.13 | 55.51 | 55.58 | 219,889 | +0.06(+0.11%) |
Dec 19, 2017 | 55.72 | 55.87 | 55.35 | 55.51 | 113,491 | -0.15(-0.27%) |
Dec 18, 2017 | 55.55 | 55.85 | 55.47 | 55.67 | 101,165 | +0.76(+1.38%) |
Dec 15, 2017 | 54.59 | 55.02 | 54.53 | 54.91 | 596,347 | +0.67(+1.23%) |
Dec 14, 2017 | 54.37 | 54.59 | 54.21 | 54.25 | 318,028 | +0.16(+0.30%) |
Dec 13, 2017 | 53.85 | 54.22 | 53.85 | 54.09 | 249,901 | +0.86(+1.62%) |
Dec 12, 2017 | 53.41 | 53.46 | 53.21 | 53.22 | 80,500 | -0.36(-0.67%) |
Dec 11, 2017 | 53.87 | 53.91 | 53.51 | 53.58 | 263,795 | -0.13(-0.25%) |
Dec 08, 2017 | 53.53 | 53.86 | 53.44 | 53.72 | 224,780 | +0.67(+1.27%) |
Dec 07, 2017 | 53.06 | 53.26 | 52.95 | 53.04 | 321,986 | -0.21(-0.39%) |
Dec 06, 2017 | 53.55 | 53.74 | 53.23 | 53.25 | 183,219 | -0.05(-0.10%) |
Dec 05, 2017 | 53.51 | 53.58 | 53.29 | 53.30 | 131,736 | -0.06(-0.12%) |
Dec 04, 2017 | 53.62 | 53.64 | 53.33 | 53.37 | 207,969 | +0.12(+0.22%) |
Dec 01, 2017 | 53.21 | 53.48 | 53.03 | 53.25 | 559,152 | +0.50(+0.95%) |
Nov 30, 2017 | 52.83 | 53.08 | 52.41 | 52.75 | 1,568,098 | -0.09(-0.17%) |
Nov 29, 2017 | 53.24 | 53.44 | 52.59 | 52.84 | 162,654 | +0.24(+0.46%) |
Nov 28, 2017 | 52.56 | 52.68 | 52.39 | 52.59 | 97,284 | +0.17(+0.33%) |
Nov 27, 2017 | 52.59 | 52.66 | 52.39 | 52.42 | 94,404 | +0.35(+0.67%) |
Nov 24, 2017 | 52.37 | 52.37 | 52.03 | 52.07 | 59,849 | +0.33(+0.64%) |
Nov 22, 2017 | 51.94 | 51.94 | 51.53 | 51.74 | 61,898 | +0.12(+0.23%) |
Nov 21, 2017 | 51.49 | 51.75 | 51.49 | 51.62 | 78,403 | +0.28(+0.54%) |
Nov 20, 2017 | 51.14 | 51.58 | 51.14 | 51.34 | 91,024 | +0.49(+0.97%) |
Nov 17, 2017 | 50.79 | 50.92 | 50.72 | 50.85 | 54,643 | +0.11(+0.21%) |
Nov 16, 2017 | 50.82 | 50.82 | 50.60 | 50.74 | 60,820 | +0.63(+1.26%) |
Nov 15, 2017 | 50.29 | 50.29 | 49.78 | 50.11 | 112,350 | -0.49(-0.96%) |
Nov 14, 2017 | 50.26 | 50.67 | 50.10 | 50.60 | 91,648 | -0.07(-0.14%) |
Nov 13, 2017 | 50.01 | 50.75 | 49.98 | 50.67 | 133,876 | -0.39(-0.76%) |
Nov 10, 2017 | 50.95 | 51.14 | 50.70 | 51.05 | 108,135 | +0.26(+0.51%) |
Nov 09, 2017 | 50.55 | 50.88 | 50.54 | 50.79 | 133,714 | -0.41(-0.81%) |
Nov 08, 2017 | 50.91 | 51.33 | 50.89 | 51.21 | 101,523 | +0.32(+0.64%) |
Nov 07, 2017 | 51.11 | 51.33 | 50.81 | 50.88 | 115,153 | -0.74(-1.43%) |
Nov 06, 2017 | 51.25 | 51.74 | 51.25 | 51.62 | 110,291 | +0.23(+0.45%) |
Nov 03, 2017 | 51.06 | 51.45 | 50.98 | 51.39 | 141,192 | +0.79(+1.56%) |
Nov 02, 2017 | 50.37 | 50.62 | 50.15 | 50.60 | 200,088 | +0.13(+0.25%) |
Nov 01, 2017 | 50.78 | 50.81 | 50.43 | 50.47 | 165,440 | +0.49(+0.97%) |
Oct 31, 2017 | 49.82 | 50.10 | 49.63 | 49.98 | 111,547 | +0.18(+0.36%) |
Oct 30, 2017 | 49.52 | 49.90 | 49.45 | 49.81 | 110,710 | +0.32(+0.65%) |
Oct 27, 2017 | 49.42 | 49.54 | 49.30 | 49.48 | 150,019 | +0.23(+0.47%) |
Oct 26, 2017 | 48.83 | 49.35 | 48.76 | 49.25 | 275,832 | +0.79(+1.63%) |
Oct 25, 2017 | 48.53 | 48.59 | 48.14 | 48.46 | 118,371 | +0.09(+0.19%) |
Oct 24, 2017 | 48.47 | 48.58 | 48.29 | 48.37 | 69,589 | +0.03(+0.06%) |
Oct 23, 2017 | 48.36 | 48.48 | 48.24 | 48.34 | 109,960 | +0.09(+0.19%) |
Oct 20, 2017 | 48.28 | 48.33 | 48.12 | 48.25 | 89,542 | -0.51(-1.05%) |
Oct 19, 2017 | 48.57 | 48.77 | 48.51 | 48.76 | 101,134 | -0.08(-0.17%) |
Oct 18, 2017 | 48.69 | 48.95 | 48.54 | 48.84 | 68,043 | +0.08(+0.17%) |
Oct 17, 2017 | 48.61 | 48.83 | 48.56 | 48.76 | 51,320 | -0.08(-0.17%) |
Oct 16, 2017 | 48.91 | 48.97 | 48.79 | 48.84 | 55,075 | -0.31(-0.62%) |
Oct 13, 2017 | 49.18 | 49.29 | 49.08 | 49.15 | 255,577 | +0.22(+0.46%) |
Oct 12, 2017 | 48.57 | 49.02 | 48.56 | 48.92 | 64,382 | +0.14(+0.29%) |
Oct 11, 2017 | 48.67 | 48.81 | 48.63 | 48.78 | 64,843 | +0.02(+0.04%) |
Oct 10, 2017 | 48.85 | 49.00 | 48.68 | 48.76 | 73,862 | +0.14(+0.30%) |
Oct 09, 2017 | 48.67 | 48.74 | 48.55 | 48.62 | 92,556 | +0.45(+0.93%) |
Oct 06, 2017 | 48.18 | 48.39 | 48.02 | 48.17 | 63,317 | +0.41(+0.87%) |
Oct 05, 2017 | 47.58 | 47.89 | 47.58 | 47.76 | 78,162 | -0.01(-0.02%) |
Oct 04, 2017 | 47.69 | 47.87 | 47.69 | 47.76 | 58,953 | +0.13(+0.28%) |
Oct 03, 2017 | 47.40 | 47.68 | 47.40 | 47.63 | 108,048 | +0.12(+0.25%) |