Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.65 | 54.65 | 54.65 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.68 | 55.79 | 54.60 | 54.68 | 322,928 | -0.99(-1.78%) |
Dec 27, 2017 | 56.05 | 56.19 | 55.57 | 55.68 | 208,114 | -0.34(-0.60%) |
Dec 26, 2017 | 56.05 | 56.21 | 55.83 | 56.01 | 228,238 | -0.03(-0.06%) |
Dec 22, 2017 | 54.73 | 56.29 | 54.67 | 56.05 | 662,818 | +1.68(+3.09%) |
Dec 21, 2017 | 54.71 | 54.91 | 54.15 | 54.36 | 231,124 | -0.31(-0.57%) |
Dec 20, 2017 | 54.49 | 54.82 | 53.80 | 54.68 | 404,076 | +0.39(+0.72%) |
Dec 19, 2017 | 54.72 | 55.03 | 54.25 | 54.28 | 364,173 | -0.50(-0.92%) |
Dec 18, 2017 | 54.25 | 54.95 | 54.01 | 54.79 | 366,387 | +0.77(+1.42%) |
Dec 15, 2017 | 53.41 | 54.50 | 53.41 | 54.02 | 865,737 | +0.82(+1.54%) |
Dec 14, 2017 | 53.97 | 54.02 | 53.15 | 53.20 | 425,529 | -0.68(-1.26%) |
Dec 13, 2017 | 53.88 | 54.60 | 53.75 | 53.88 | 471,259 | +0.00(+0.00%) |
Dec 12, 2017 | 53.78 | 54.38 | 53.78 | 53.88 | 313,970 | +0.02(+0.04%) |
Dec 11, 2017 | 54.00 | 54.01 | 53.53 | 53.86 | 535,719 | -0.25(-0.46%) |
Dec 08, 2017 | 52.86 | 54.29 | 52.58 | 54.11 | 537,078 | +1.59(+3.04%) |
Dec 07, 2017 | 53.10 | 53.17 | 52.42 | 52.51 | 638,932 | -0.66(-1.24%) |
Dec 06, 2017 | 53.22 | 53.36 | 53.05 | 53.17 | 220,075 | -0.16(-0.30%) |
Dec 05, 2017 | 53.20 | 53.50 | 52.74 | 53.33 | 469,990 | +0.01(+0.02%) |
Dec 04, 2017 | 53.39 | 53.71 | 53.18 | 53.32 | 597,219 | +0.18(+0.35%) |
Dec 01, 2017 | 54.25 | 54.40 | 52.68 | 53.14 | 505,204 | -1.26(-2.31%) |
Nov 30, 2017 | 54.47 | 54.87 | 53.99 | 54.40 | 566,361 | -0.04(-0.07%) |
Nov 29, 2017 | 54.07 | 54.47 | 53.75 | 54.44 | 336,873 | +0.44(+0.82%) |
Nov 28, 2017 | 53.17 | 54.24 | 53.02 | 53.99 | 593,884 | +0.97(+1.83%) |
Nov 27, 2017 | 53.21 | 53.21 | 52.53 | 53.03 | 438,654 | +0.00(+0.00%) |
Nov 24, 2017 | 53.20 | 53.25 | 53.00 | 53.03 | 202,740 | +0.14(+0.27%) |
Nov 22, 2017 | 52.22 | 53.27 | 52.22 | 52.88 | 576,051 | +0.69(+1.32%) |
Nov 21, 2017 | 51.66 | 52.30 | 51.66 | 52.19 | 840,598 | +0.49(+0.94%) |
Nov 20, 2017 | 51.22 | 51.89 | 50.97 | 51.70 | 481,442 | +0.72(+1.41%) |
Nov 17, 2017 | 50.73 | 51.14 | 50.66 | 50.98 | 521,677 | +0.26(+0.51%) |
Nov 16, 2017 | 50.54 | 51.26 | 50.54 | 50.73 | 427,281 | +0.58(+1.17%) |
Nov 15, 2017 | 49.90 | 50.87 | 49.89 | 50.14 | 544,990 | -0.06(-0.13%) |
Nov 14, 2017 | 50.23 | 51.17 | 50.19 | 50.21 | 518,608 | -0.46(-0.91%) |
Nov 13, 2017 | 49.48 | 50.86 | 49.48 | 50.67 | 420,287 | +1.19(+2.40%) |
Nov 10, 2017 | 48.81 | 49.77 | 48.81 | 49.48 | 663,688 | +0.58(+1.19%) |
Nov 09, 2017 | 48.75 | 49.27 | 48.44 | 48.90 | 499,347 | -0.21(-0.42%) |
Nov 08, 2017 | 48.03 | 49.48 | 47.90 | 49.11 | 586,684 | +0.92(+1.90%) |
Nov 07, 2017 | 47.98 | 48.37 | 47.71 | 48.19 | 430,088 | +0.26(+0.55%) |
Nov 06, 2017 | 47.93 | 48.17 | 47.62 | 47.93 | 558,985 | -0.13(-0.27%) |
Nov 03, 2017 | 48.06 | 48.65 | 47.86 | 48.06 | 570,243 | -0.41(-0.85%) |
Nov 02, 2017 | 49.62 | 50.08 | 47.24 | 48.47 | 1,184,349 | -2.38(-4.68%) |
Nov 01, 2017 | 51.10 | 51.46 | 50.30 | 50.85 | 737,637 | +0.19(+0.38%) |
Oct 31, 2017 | 50.15 | 51.13 | 50.01 | 50.66 | 528,806 | +0.46(+0.92%) |
Oct 30, 2017 | 50.11 | 50.30 | 49.79 | 50.20 | 383,457 | -0.31(-0.61%) |
Oct 27, 2017 | 50.24 | 50.54 | 49.64 | 50.51 | 423,298 | +0.27(+0.54%) |
Oct 26, 2017 | 49.84 | 50.76 | 49.62 | 50.24 | 460,639 | +0.62(+1.25%) |
Oct 25, 2017 | 50.35 | 50.37 | 48.92 | 49.62 | 740,997 | -0.69(-1.38%) |
Oct 24, 2017 | 50.34 | 50.49 | 50.10 | 50.31 | 390,090 | +0.04(+0.08%) |
Oct 23, 2017 | 50.50 | 50.87 | 50.27 | 50.27 | 399,188 | -0.03(-0.06%) |
Oct 20, 2017 | 50.87 | 50.87 | 50.23 | 50.30 | 412,391 | -0.45(-0.88%) |
Oct 19, 2017 | 50.64 | 50.85 | 50.26 | 50.75 | 373,663 | -0.14(-0.27%) |
Oct 18, 2017 | 50.91 | 51.11 | 50.57 | 50.88 | 494,182 | +0.23(+0.46%) |
Oct 17, 2017 | 50.96 | 51.21 | 50.48 | 50.65 | 497,086 | -0.29(-0.56%) |
Oct 16, 2017 | 50.87 | 51.61 | 50.44 | 50.94 | 484,063 | +0.07(+0.14%) |
Oct 13, 2017 | 51.29 | 51.29 | 50.41 | 50.87 | 766,365 | -0.33(-0.64%) |
Oct 12, 2017 | 49.90 | 51.46 | 49.79 | 51.19 | 727,860 | +1.18(+2.36%) |
Oct 11, 2017 | 50.52 | 50.55 | 49.65 | 50.01 | 729,651 | -0.29(-0.59%) |
Oct 10, 2017 | 49.78 | 51.31 | 49.78 | 50.31 | 825,326 | +0.64(+1.28%) |
Oct 09, 2017 | 49.97 | 50.41 | 49.54 | 49.67 | 595,568 | -0.29(-0.59%) |
Oct 06, 2017 | 49.17 | 50.08 | 49.03 | 49.97 | 361,023 | +0.66(+1.34%) |
Oct 05, 2017 | 48.59 | 49.53 | 48.47 | 49.31 | 361,920 | +0.88(+1.83%) |
Oct 04, 2017 | 48.37 | 48.74 | 48.12 | 48.42 | 534,122 | +0.08(+0.16%) |
Oct 03, 2017 | 48.10 | 48.47 | 47.89 | 48.34 | 445,011 | +0.25(+0.51%) |