Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.28 | 53.28 | 53.28 | 0 | -0.10(-0.18%) | |
Dec 28, 2017 | 53.20 | 53.39 | 53.08 | 53.38 | 1,778,362 | +0.24(+0.45%) |
Dec 27, 2017 | 53.17 | 53.24 | 53.10 | 53.14 | 4,756,212 | +0.07(+0.13%) |
Dec 26, 2017 | 53.14 | 53.20 | 53.03 | 53.07 | 1,855,727 | -0.04(-0.08%) |
Dec 22, 2017 | 53.00 | 53.16 | 52.89 | 53.11 | 3,414,512 | +0.20(+0.38%) |
Dec 21, 2017 | 52.96 | 53.03 | 52.71 | 52.91 | 3,648,912 | +0.18(+0.35%) |
Dec 20, 2017 | 52.95 | 52.98 | 52.72 | 52.73 | 5,405,977 | +0.02(+0.03%) |
Dec 19, 2017 | 52.81 | 52.89 | 52.66 | 52.71 | 3,584,076 | -0.06(-0.12%) |
Dec 18, 2017 | 52.35 | 52.81 | 52.31 | 52.77 | 5,534,108 | +0.77(+1.47%) |
Dec 15, 2017 | 51.90 | 52.15 | 51.82 | 52.00 | 5,713,243 | +0.31(+0.59%) |
Dec 14, 2017 | 52.41 | 52.41 | 51.67 | 51.70 | 4,777,026 | -0.58(-1.11%) |
Dec 13, 2017 | 52.17 | 52.35 | 52.15 | 52.28 | 4,774,096 | +0.14(+0.27%) |
Dec 12, 2017 | 52.23 | 52.30 | 52.08 | 52.14 | 6,866,360 | +0.01(+0.02%) |
Dec 11, 2017 | 52.20 | 52.35 | 52.05 | 52.13 | 5,969,287 | +0.07(+0.13%) |
Dec 08, 2017 | 52.12 | 52.29 | 51.94 | 52.06 | 5,862,485 | +0.00(+0.00%) |
Dec 07, 2017 | 51.65 | 52.07 | 51.55 | 52.06 | 4,087,374 | +0.35(+0.68%) |
Dec 06, 2017 | 51.92 | 52.03 | 51.69 | 51.71 | 4,610,693 | -0.31(-0.59%) |
Dec 05, 2017 | 52.29 | 52.38 | 52.00 | 52.01 | 9,391,986 | -0.26(-0.50%) |
Dec 04, 2017 | 52.11 | 52.70 | 52.10 | 52.28 | 7,447,351 | +0.53(+1.03%) |
Dec 01, 2017 | 52.27 | 52.34 | 51.58 | 51.74 | 9,342,929 | -0.43(-0.82%) |
Nov 30, 2017 | 52.00 | 52.53 | 51.90 | 52.17 | 8,572,090 | +0.29(+0.56%) |
Nov 29, 2017 | 51.86 | 51.92 | 51.70 | 51.88 | 4,416,938 | +0.08(+0.15%) |
Nov 28, 2017 | 51.32 | 51.83 | 51.30 | 51.80 | 5,023,342 | +0.57(+1.11%) |
Nov 27, 2017 | 51.54 | 51.23 | 51.23 | 4,339,556 | -0.31(-0.59%) | |
Nov 24, 2017 | 51.39 | 51.60 | 51.37 | 51.54 | 1,396,409 | +0.26(+0.51%) |
Nov 22, 2017 | 51.47 | 51.49 | 51.28 | 51.28 | 2,712,325 | -0.14(-0.27%) |
Nov 21, 2017 | 51.44 | 51.67 | 51.36 | 51.42 | 3,539,224 | +0.27(+0.53%) |
Nov 20, 2017 | 51.03 | 51.29 | 50.96 | 51.15 | 4,748,133 | +0.07(+0.14%) |
Nov 17, 2017 | 50.87 | 51.24 | 50.83 | 51.08 | 3,226,137 | +0.07(+0.14%) |
Nov 16, 2017 | 50.57 | 51.07 | 50.52 | 51.01 | 4,004,099 | +0.61(+1.22%) |
Nov 15, 2017 | 50.39 | 50.52 | 50.16 | 50.39 | 6,256,868 | -0.31(-0.60%) |
Nov 14, 2017 | 50.86 | 50.91 | 50.57 | 50.70 | 4,208,874 | -0.46(-0.91%) |
Nov 13, 2017 | 50.71 | 51.23 | 50.54 | 51.16 | 3,087,229 | +0.26(+0.52%) |
Nov 10, 2017 | 50.81 | 51.04 | 50.79 | 50.90 | 3,253,648 | -0.08(-0.15%) |
Nov 09, 2017 | 51.15 | 51.24 | 50.82 | 50.98 | 5,396,551 | -0.44(-0.85%) |
Nov 08, 2017 | 51.44 | 51.51 | 51.28 | 51.42 | 2,930,174 | +0.05(+0.10%) |
Nov 07, 2017 | 51.39 | 51.47 | 51.21 | 51.37 | 4,139,508 | +0.05(+0.10%) |
Nov 06, 2017 | 51.46 | 51.68 | 51.26 | 51.31 | 4,222,024 | -0.22(-0.42%) |
Nov 03, 2017 | 51.59 | 51.60 | 51.29 | 51.53 | 4,327,938 | -0.03(-0.05%) |
Nov 02, 2017 | 52.00 | 52.00 | 51.44 | 51.56 | 14,634,355 | -0.38(-0.73%) |
Nov 01, 2017 | 51.94 | 52.10 | 51.74 | 51.93 | 6,391,695 | +0.25(+0.49%) |
Oct 31, 2017 | 51.60 | 51.81 | 51.58 | 51.68 | 4,573,306 | +0.14(+0.27%) |
Oct 30, 2017 | 51.83 | 51.44 | 51.54 | 5,987,278 | -0.25(-0.47%) | |
Oct 27, 2017 | 52.01 | 52.01 | 51.49 | 51.79 | 5,926,323 | -0.27(-0.52%) |
Oct 26, 2017 | 51.81 | 52.22 | 51.62 | 52.06 | 7,983,385 | +0.68(+1.33%) |
Oct 25, 2017 | 51.65 | 51.71 | 51.15 | 51.37 | 6,460,369 | -0.27(-0.53%) |
Oct 24, 2017 | 51.49 | 51.72 | 51.45 | 51.65 | 4,823,592 | +0.29(+0.56%) |
Oct 23, 2017 | 51.61 | 51.83 | 51.33 | 51.36 | 3,592,155 | -0.10(-0.19%) |
Oct 20, 2017 | 51.21 | 51.45 | 51.19 | 51.45 | 5,408,321 | +0.44(+0.86%) |
Oct 19, 2017 | 50.72 | 51.01 | 50.54 | 51.01 | 3,111,381 | +0.19(+0.38%) |
Oct 18, 2017 | 50.96 | 51.00 | 50.78 | 50.82 | 5,068,024 | -0.12(-0.24%) |
Oct 17, 2017 | 51.01 | 51.05 | 50.81 | 50.94 | 3,129,268 | -0.13(-0.26%) |
Oct 16, 2017 | 51.34 | 51.37 | 50.93 | 51.08 | 3,782,337 | -0.04(-0.07%) |
Oct 13, 2017 | 51.19 | 51.24 | 51.08 | 51.11 | 3,833,440 | +0.25(+0.48%) |
Oct 12, 2017 | 50.66 | 50.94 | 50.65 | 50.87 | 3,639,637 | +0.10(+0.19%) |
Oct 11, 2017 | 50.72 | 50.77 | 50.51 | 50.77 | 2,302,437 | +0.03(+0.05%) |
Oct 10, 2017 | 50.90 | 50.90 | 50.57 | 50.74 | 2,936,556 | +0.04(+0.07%) |
Oct 09, 2017 | 50.77 | 50.79 | 50.54 | 50.71 | 1,905,969 | -0.01(-0.02%) |
Oct 06, 2017 | 50.61 | 50.74 | 50.52 | 50.72 | 3,003,827 | -0.11(-0.22%) |
Oct 05, 2017 | 50.63 | 50.83 | 50.56 | 50.83 | 4,189,763 | +0.31(+0.61%) |
Oct 04, 2017 | 50.56 | 50.67 | 50.49 | 50.52 | 4,384,441 | +0.02(+0.03%) |
Oct 03, 2017 | 50.37 | 50.53 | 50.22 | 50.51 | 4,188,463 | +0.21(+0.42%) |