Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.48 | 53.48 | 53.48 | 0 | -0.21(-0.40%) | |
Dec 28, 2017 | 53.62 | 53.72 | 53.49 | 53.70 | 211,346 | +0.24(+0.44%) |
Dec 27, 2017 | 53.43 | 53.50 | 53.34 | 53.46 | 250,359 | +0.07(+0.13%) |
Dec 26, 2017 | 53.52 | 53.61 | 53.27 | 53.39 | 242,711 | -0.09(-0.17%) |
Dec 22, 2017 | 53.60 | 53.71 | 53.25 | 53.48 | 506,451 | -0.01(-0.02%) |
Dec 21, 2017 | 53.45 | 53.62 | 53.40 | 53.49 | 331,630 | +0.27(+0.51%) |
Dec 20, 2017 | 53.78 | 53.78 | 53.18 | 53.21 | 278,173 | -0.20(-0.38%) |
Dec 19, 2017 | 54.05 | 54.11 | 53.40 | 53.42 | 366,168 | -0.38(-0.71%) |
Dec 18, 2017 | 53.83 | 54.00 | 53.70 | 53.80 | 411,179 | +0.39(+0.73%) |
Dec 15, 2017 | 53.25 | 53.63 | 53.13 | 53.41 | 1,643,418 | +0.50(+0.94%) |
Dec 14, 2017 | 53.38 | 53.42 | 52.90 | 52.91 | 555,549 | -0.28(-0.52%) |
Dec 13, 2017 | 53.70 | 53.81 | 53.17 | 53.18 | 668,186 | -0.49(-0.92%) |
Dec 12, 2017 | 53.42 | 53.84 | 53.29 | 53.68 | 308,866 | +0.44(+0.82%) |
Dec 11, 2017 | 53.40 | 53.40 | 53.13 | 53.24 | 297,459 | -0.06(-0.11%) |
Dec 08, 2017 | 53.25 | 53.30 | 52.99 | 53.30 | 376,622 | +0.28(+0.52%) |
Dec 07, 2017 | 52.72 | 53.17 | 52.67 | 53.02 | 298,120 | +0.19(+0.36%) |
Dec 06, 2017 | 52.84 | 53.01 | 52.72 | 52.83 | 308,469 | -0.07(-0.13%) |
Dec 05, 2017 | 53.30 | 53.40 | 52.85 | 52.90 | 1,122,028 | -0.28(-0.53%) |
Dec 04, 2017 | 53.58 | 53.62 | 53.18 | 53.18 | 1,337,909 | +0.36(+0.68%) |
Dec 01, 2017 | 52.82 | 52.99 | 52.13 | 52.82 | 2,173,502 | +0.08(+0.15%) |
Nov 30, 2017 | 52.84 | 53.29 | 52.56 | 52.74 | 452,747 | +0.25(+0.48%) |
Nov 29, 2017 | 52.32 | 52.71 | 52.23 | 52.49 | 490,204 | +0.55(+1.06%) |
Nov 28, 2017 | 51.08 | 51.99 | 51.07 | 51.94 | 442,111 | +0.90(+1.76%) |
Nov 27, 2017 | 51.06 | 51.25 | 51.03 | 51.04 | 225,198 | -0.02(-0.04%) |
Nov 24, 2017 | 51.21 | 51.21 | 51.05 | 51.06 | 61,836 | -0.00(-0.01%) |
Nov 22, 2017 | 51.25 | 51.33 | 51.06 | 51.07 | 153,650 | -0.18(-0.36%) |
Nov 21, 2017 | 51.17 | 51.27 | 51.06 | 51.25 | 212,922 | +0.23(+0.45%) |
Nov 20, 2017 | 50.94 | 51.10 | 50.85 | 51.02 | 342,591 | +0.17(+0.34%) |
Nov 17, 2017 | 50.81 | 50.93 | 50.71 | 50.84 | 332,042 | -0.09(-0.18%) |
Nov 16, 2017 | 50.97 | 51.14 | 50.92 | 50.94 | 728,616 | +0.08(+0.16%) |
Nov 15, 2017 | 50.62 | 51.02 | 50.45 | 50.86 | 209,395 | -0.05(-0.11%) |
Nov 14, 2017 | 50.64 | 50.91 | 50.64 | 50.91 | 173,107 | +0.01(+0.03%) |
Nov 13, 2017 | 50.63 | 50.96 | 50.60 | 50.90 | 162,688 | +0.12(+0.25%) |
Nov 10, 2017 | 50.88 | 50.92 | 50.75 | 50.77 | 527,879 | -0.10(-0.20%) |
Nov 09, 2017 | 50.71 | 50.98 | 50.46 | 50.87 | 600,066 | -0.12(-0.24%) |
Nov 08, 2017 | 51.07 | 51.18 | 50.88 | 50.99 | 473,924 | -0.16(-0.31%) |
Nov 07, 2017 | 51.60 | 51.74 | 51.03 | 51.16 | 380,975 | -0.41(-0.80%) |
Nov 06, 2017 | 51.46 | 51.64 | 51.43 | 51.57 | 232,666 | +0.10(+0.19%) |
Nov 03, 2017 | 51.42 | 51.52 | 51.30 | 51.47 | 650,100 | -0.13(-0.26%) |
Nov 02, 2017 | 51.26 | 51.65 | 51.11 | 51.60 | 497,867 | +0.38(+0.74%) |
Nov 01, 2017 | 51.30 | 51.51 | 51.16 | 51.22 | 454,391 | +0.10(+0.20%) |
Oct 31, 2017 | 51.20 | 51.26 | 51.10 | 51.12 | 2,417,024 | -0.06(-0.12%) |
Oct 30, 2017 | 51.38 | 51.12 | 51.18 | 266,659 | -0.18(-0.35%) | |
Oct 27, 2017 | 51.26 | 51.42 | 51.03 | 51.36 | 258,754 | +0.03(+0.06%) |
Oct 26, 2017 | 51.34 | 51.45 | 51.27 | 51.33 | 549,341 | +0.18(+0.35%) |
Oct 25, 2017 | 51.46 | 51.46 | 50.88 | 51.15 | 428,056 | -0.20(-0.38%) |
Oct 24, 2017 | 51.31 | 51.42 | 51.27 | 51.35 | 1,042,460 | +0.21(+0.42%) |
Oct 23, 2017 | 51.39 | 51.39 | 51.07 | 51.13 | 331,313 | -0.09(-0.17%) |
Oct 20, 2017 | 51.26 | 51.36 | 51.11 | 51.22 | 993,900 | +0.36(+0.70%) |
Oct 19, 2017 | 50.62 | 50.88 | 50.53 | 50.87 | 525,618 | +0.05(+0.11%) |
Oct 18, 2017 | 50.74 | 50.90 | 50.64 | 50.81 | 763,188 | +0.19(+0.37%) |
Oct 17, 2017 | 50.87 | 50.94 | 50.56 | 50.62 | 240,342 | -0.20(-0.39%) |
Oct 16, 2017 | 50.67 | 50.86 | 50.67 | 50.83 | 148,479 | +0.15(+0.30%) |
Oct 13, 2017 | 50.55 | 50.82 | 50.38 | 50.67 | 271,045 | +0.02(+0.04%) |
Oct 12, 2017 | 50.90 | 50.93 | 50.61 | 50.66 | 227,481 | -0.20(-0.39%) |
Oct 11, 2017 | 50.82 | 50.87 | 50.61 | 50.85 | 222,384 | +0.00(+0.00%) |
Oct 10, 2017 | 50.72 | 50.87 | 50.66 | 50.85 | 546,645 | +0.21(+0.41%) |
Oct 09, 2017 | 50.85 | 50.85 | 50.57 | 50.64 | 158,608 | -0.08(-0.17%) |
Oct 06, 2017 | 50.84 | 50.84 | 50.53 | 50.73 | 302,811 | -0.04(-0.09%) |
Oct 05, 2017 | 50.42 | 50.87 | 50.33 | 50.77 | 1,066,850 | +0.45(+0.90%) |
Oct 04, 2017 | 50.36 | 50.45 | 50.26 | 50.32 | 359,075 | -0.12(-0.23%) |
Oct 03, 2017 | 50.35 | 50.43 | 50.20 | 50.43 | 885,530 | +0.14(+0.27%) |