Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.42 | 53.42 | 53.42 | 0 | -0.15(-0.27%) | |
Dec 28, 2017 | 53.95 | 53.99 | 53.06 | 53.57 | 720,333 | -0.30(-0.56%) |
Dec 27, 2017 | 53.79 | 54.13 | 53.60 | 53.87 | 511,857 | +0.09(+0.16%) |
Dec 26, 2017 | 53.49 | 53.80 | 53.27 | 53.78 | 732,369 | +0.17(+0.31%) |
Dec 22, 2017 | 54.00 | 54.00 | 53.20 | 53.62 | 674,369 | -0.05(-0.09%) |
Dec 21, 2017 | 54.53 | 54.74 | 53.44 | 53.66 | 770,554 | -0.68(-1.25%) |
Dec 20, 2017 | 54.62 | 54.79 | 53.93 | 54.34 | 514,882 | -0.02(-0.04%) |
Dec 19, 2017 | 54.78 | 55.18 | 54.20 | 54.36 | 1,119,428 | -0.27(-0.50%) |
Dec 18, 2017 | 54.21 | 54.87 | 54.17 | 54.64 | 1,048,980 | +0.73(+1.35%) |
Dec 15, 2017 | 53.78 | 54.46 | 53.70 | 53.91 | 2,001,616 | +0.07(+0.13%) |
Dec 14, 2017 | 53.18 | 55.00 | 53.18 | 53.84 | 1,455,208 | +0.52(+0.97%) |
Dec 13, 2017 | 53.84 | 53.99 | 52.89 | 53.32 | 1,774,535 | -0.14(-0.25%) |
Dec 12, 2017 | 53.89 | 54.40 | 53.33 | 53.46 | 1,099,632 | -0.69(-1.27%) |
Dec 11, 2017 | 53.93 | 54.77 | 53.90 | 54.15 | 1,070,274 | +0.10(+0.18%) |
Dec 08, 2017 | 54.54 | 54.54 | 53.87 | 54.05 | 909,192 | +0.02(+0.04%) |
Dec 07, 2017 | 53.37 | 54.39 | 53.37 | 54.03 | 1,172,750 | +0.52(+0.96%) |
Dec 06, 2017 | 53.77 | 53.15 | 53.52 | 1,146,618 | +0.15(+0.27%) | |
Dec 05, 2017 | 53.57 | 54.05 | 53.08 | 53.37 | 1,632,229 | -0.12(-0.22%) |
Dec 04, 2017 | 54.72 | 54.86 | 53.41 | 53.49 | 1,369,364 | -0.60(-1.11%) |
Dec 01, 2017 | 54.40 | 52.95 | 54.09 | 1,262,199 | +0.13(+0.23%) | |
Nov 30, 2017 | 52.86 | 54.33 | 52.55 | 53.97 | 7,757,158 | +1.40(+2.66%) |
Nov 29, 2017 | 54.06 | 54.57 | 52.11 | 52.57 | 2,093,975 | -1.49(-2.75%) |
Nov 28, 2017 | 54.27 | 54.64 | 53.89 | 54.05 | 1,148,189 | +0.02(+0.04%) |
Nov 27, 2017 | 53.52 | 54.23 | 53.52 | 54.03 | 941,722 | +0.46(+0.85%) |
Nov 24, 2017 | 53.63 | 53.80 | 53.51 | 53.58 | 395,016 | -0.10(-0.18%) |
Nov 22, 2017 | 53.43 | 53.90 | 53.32 | 53.67 | 697,606 | +0.19(+0.36%) |
Nov 21, 2017 | 53.46 | 53.63 | 53.27 | 53.48 | 1,081,458 | +0.03(+0.05%) |
Nov 20, 2017 | 53.85 | 54.07 | 53.37 | 53.45 | 910,274 | -0.29(-0.54%) |
Nov 17, 2017 | 53.40 | 54.19 | 53.25 | 53.74 | 1,935,096 | +0.95(+1.80%) |
Nov 16, 2017 | 52.79 | 53.07 | 52.43 | 52.79 | 1,132,860 | +0.38(+0.72%) |
Nov 15, 2017 | 52.89 | 52.94 | 52.14 | 52.41 | 1,543,787 | -0.53(-1.01%) |
Nov 14, 2017 | 52.73 | 53.46 | 52.49 | 52.94 | 1,932,371 | +0.45(+0.85%) |
Nov 13, 2017 | 51.68 | 52.63 | 51.55 | 52.50 | 1,189,361 | +0.59(+1.14%) |
Nov 10, 2017 | 51.53 | 51.92 | 51.09 | 51.90 | 842,024 | +0.27(+0.53%) |
Nov 09, 2017 | 51.89 | 51.93 | 51.20 | 51.63 | 995,538 | -0.47(-0.90%) |
Nov 08, 2017 | 51.68 | 52.60 | 51.55 | 52.10 | 1,325,246 | +0.46(+0.88%) |
Nov 07, 2017 | 52.34 | 52.39 | 51.36 | 51.64 | 1,394,396 | -0.75(-1.43%) |
Nov 06, 2017 | 52.36 | 52.58 | 51.84 | 52.39 | 952,720 | +0.01(+0.02%) |
Nov 03, 2017 | 52.00 | 52.72 | 51.58 | 52.38 | 1,344,480 | +0.44(+0.84%) |
Nov 02, 2017 | 51.85 | 51.98 | 51.20 | 51.94 | 955,852 | -0.04(-0.07%) |
Nov 01, 2017 | 51.35 | 52.12 | 50.88 | 51.98 | 2,282,878 | +0.96(+1.89%) |
Oct 31, 2017 | 50.35 | 51.20 | 50.17 | 51.02 | 5,294,780 | +0.02(+0.04%) |
Oct 30, 2017 | 51.65 | 52.49 | 50.00 | 51.00 | 3,537,387 | -1.24(-2.38%) |
Oct 27, 2017 | 51.29 | 52.96 | 50.26 | 52.24 | 4,632,628 | +2.49(+5.00%) |
Oct 26, 2017 | 49.39 | 50.21 | 49.30 | 49.76 | 2,206,943 | +0.32(+0.65%) |
Oct 25, 2017 | 49.51 | 49.62 | 49.05 | 49.44 | 861,824 | -0.05(-0.10%) |
Oct 24, 2017 | 49.38 | 49.64 | 49.12 | 49.48 | 1,024,105 | +0.21(+0.43%) |
Oct 23, 2017 | 49.21 | 49.61 | 48.90 | 49.27 | 1,611,167 | -0.04(-0.08%) |
Oct 20, 2017 | 49.39 | 49.55 | 49.34 | 49.31 | 578,862 | +0.36(+0.73%) |
Oct 19, 2017 | 49.04 | 49.13 | 48.59 | 48.95 | 731,098 | -0.19(-0.40%) |
Oct 18, 2017 | 48.41 | 49.57 | 48.24 | 49.14 | 1,293,993 | +0.87(+1.81%) |
Oct 17, 2017 | 47.92 | 48.37 | 47.62 | 48.27 | 1,293,184 | +0.24(+0.51%) |
Oct 16, 2017 | 48.54 | 48.54 | 47.76 | 48.03 | 1,709,625 | -0.22(-0.46%) |
Oct 13, 2017 | 48.23 | 48.44 | 47.99 | 48.25 | 1,385,005 | +0.05(+0.10%) |
Oct 12, 2017 | 48.31 | 48.44 | 47.98 | 48.20 | 1,106,934 | -0.11(-0.22%) |
Oct 11, 2017 | 48.34 | 48.60 | 48.03 | 48.31 | 1,155,588 | -0.16(-0.32%) |
Oct 10, 2017 | 48.57 | 48.75 | 48.35 | 48.46 | 836,046 | +0.11(+0.22%) |
Oct 09, 2017 | 48.49 | 48.52 | 48.19 | 48.36 | 789,814 | -0.11(-0.22%) |
Oct 06, 2017 | 47.95 | 48.59 | 47.88 | 48.46 | 2,322,644 | +0.30(+0.63%) |
Oct 05, 2017 | 47.17 | 48.18 | 46.97 | 48.16 | 2,481,362 | +0.99(+2.10%) |
Oct 04, 2017 | 46.32 | 47.18 | 46.05 | 47.17 | 1,064,935 | +0.86(+1.85%) |
Oct 03, 2017 | 46.21 | 46.59 | 45.61 | 46.32 | 1,759,537 | +0.15(+0.32%) |