Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.96 | 57.96 | 57.96 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 58.04 | 58.09 | 57.90 | 57.92 | 24,977,462 | +0.03(+0.06%) |
Dec 27, 2017 | 57.86 | 57.98 | 57.79 | 57.89 | 24,060,608 | +0.11(+0.19%) |
Dec 26, 2017 | 57.69 | 57.85 | 57.64 | 57.78 | 19,402,124 | -0.02(-0.03%) |
Dec 22, 2017 | 57.62 | 57.81 | 57.59 | 57.80 | 22,764,588 | +0.15(+0.26%) |
Dec 21, 2017 | 57.52 | 57.80 | 57.50 | 57.65 | 27,329,230 | +0.21(+0.36%) |
Dec 20, 2017 | 57.60 | 57.63 | 57.40 | 57.44 | 22,719,126 | -0.10(-0.17%) |
Dec 19, 2017 | 57.67 | 57.69 | 57.45 | 57.54 | 45,334,800 | -0.21(-0.37%) |
Dec 18, 2017 | 57.69 | 57.89 | 57.67 | 57.75 | 47,071,624 | +0.68(+1.19%) |
Dec 15, 2017 | 57.04 | 57.16 | 56.91 | 57.08 | 40,339,616 | -0.02(-0.03%) |
Dec 14, 2017 | 57.37 | 57.40 | 57.06 | 57.09 | 33,619,056 | -0.32(-0.55%) |
Dec 13, 2017 | 57.28 | 57.52 | 57.24 | 57.41 | 31,775,216 | +0.22(+0.39%) |
Dec 12, 2017 | 57.19 | 57.24 | 57.03 | 57.19 | 20,244,840 | +0.07(+0.13%) |
Dec 11, 2017 | 57.09 | 57.13 | 57.01 | 57.12 | 24,564,782 | +0.15(+0.26%) |
Dec 08, 2017 | 56.93 | 57.00 | 56.80 | 56.97 | 23,422,514 | +0.30(+0.53%) |
Dec 07, 2017 | 56.72 | 56.81 | 56.51 | 56.67 | 20,798,198 | +0.15(+0.26%) |
Dec 06, 2017 | 56.56 | 56.64 | 56.43 | 56.52 | 15,300,839 | -0.11(-0.20%) |
Dec 05, 2017 | 56.67 | 56.89 | 56.63 | 56.64 | 19,434,550 | -0.12(-0.22%) |
Dec 04, 2017 | 56.81 | 57.09 | 56.75 | 56.76 | 23,727,380 | -0.20(-0.36%) |
Dec 01, 2017 | 56.91 | 57.11 | 56.83 | 56.96 | 40,907,832 | -0.23(-0.40%) |
Nov 30, 2017 | 57.37 | 57.44 | 57.14 | 57.19 | 29,964,424 | +0.06(+0.10%) |
Nov 29, 2017 | 57.40 | 57.45 | 57.05 | 57.13 | 23,694,070 | -0.23(-0.40%) |
Nov 28, 2017 | 57.22 | 57.38 | 57.11 | 57.36 | 23,768,914 | +0.33(+0.57%) |
Nov 27, 2017 | 57.27 | 57.31 | 57.04 | 57.04 | 20,921,300 | -0.34(-0.60%) |
Nov 24, 2017 | 57.39 | 57.42 | 57.31 | 57.38 | 14,382,274 | +0.47(+0.82%) |
Nov 22, 2017 | 57.00 | 57.04 | 56.74 | 56.91 | 21,996,020 | +0.16(+0.27%) |
Nov 21, 2017 | 56.72 | 56.83 | 56.69 | 56.76 | 20,968,270 | +0.42(+0.75%) |
Nov 20, 2017 | 56.39 | 56.51 | 56.34 | 56.34 | 25,362,730 | +0.12(+0.22%) |
Nov 17, 2017 | 56.26 | 56.31 | 56.16 | 56.21 | 30,368,988 | -0.20(-0.36%) |
Nov 16, 2017 | 56.33 | 56.48 | 56.26 | 56.42 | 21,296,446 | +0.45(+0.80%) |
Nov 15, 2017 | 55.77 | 56.03 | 55.70 | 55.97 | 22,736,570 | -0.27(-0.48%) |
Nov 14, 2017 | 56.17 | 56.28 | 56.04 | 56.24 | 16,978,436 | -0.04(-0.07%) |
Nov 13, 2017 | 55.95 | 56.30 | 55.94 | 56.28 | 16,678,185 | -0.24(-0.42%) |
Nov 10, 2017 | 56.48 | 56.58 | 56.39 | 56.51 | 13,571,381 | -0.16(-0.27%) |
Nov 09, 2017 | 56.52 | 56.69 | 56.32 | 56.67 | 27,676,480 | -0.33(-0.57%) |
Nov 08, 2017 | 56.90 | 57.09 | 56.87 | 57.00 | 19,091,966 | +0.19(+0.33%) |
Nov 07, 2017 | 56.91 | 56.98 | 56.66 | 56.81 | 15,965,992 | -0.21(-0.37%) |
Nov 06, 2017 | 56.78 | 57.03 | 56.78 | 57.02 | 14,660,211 | +0.08(+0.14%) |
Nov 03, 2017 | 56.94 | 56.94 | 56.74 | 56.94 | 17,258,664 | -0.09(-0.16%) |
Nov 02, 2017 | 56.82 | 57.03 | 56.80 | 57.03 | 25,045,706 | +0.17(+0.30%) |
Nov 01, 2017 | 57.05 | 57.10 | 56.83 | 56.86 | 29,021,932 | +0.06(+0.10%) |
Oct 31, 2017 | 56.68 | 56.83 | 56.61 | 56.80 | 29,933,818 | +0.24(+0.42%) |
Oct 30, 2017 | 56.47 | 56.58 | 56.45 | 56.56 | 17,540,372 | +0.13(+0.23%) |
Oct 27, 2017 | 56.27 | 56.45 | 56.19 | 56.43 | 23,112,320 | +0.13(+0.23%) |
Oct 26, 2017 | 56.46 | 56.50 | 56.29 | 56.30 | 15,146,277 | -0.01(-0.01%) |
Oct 25, 2017 | 56.51 | 56.54 | 56.10 | 56.31 | 14,092,011 | -0.22(-0.39%) |
Oct 24, 2017 | 56.51 | 56.64 | 56.45 | 56.53 | 12,977,666 | +0.09(+0.16%) |
Oct 23, 2017 | 56.59 | 56.61 | 56.40 | 56.44 | 10,324,566 | -0.12(-0.22%) |
Oct 20, 2017 | 56.60 | 56.60 | 56.47 | 56.56 | 15,490,475 | -0.07(-0.13%) |
Oct 19, 2017 | 56.47 | 56.64 | 56.44 | 56.64 | 12,710,194 | -0.09(-0.16%) |
Oct 18, 2017 | 56.65 | 56.75 | 56.58 | 56.73 | 14,457,128 | +0.16(+0.29%) |
Oct 17, 2017 | 56.57 | 56.60 | 56.46 | 56.56 | 10,158,834 | -0.15(-0.26%) |
Oct 16, 2017 | 56.75 | 56.79 | 56.67 | 56.71 | 10,788,462 | -0.04(-0.07%) |
Oct 13, 2017 | 56.78 | 56.82 | 56.70 | 56.75 | 15,849,218 | +0.29(+0.52%) |
Oct 12, 2017 | 56.41 | 56.56 | 56.36 | 56.46 | 13,207,654 | -0.05(-0.09%) |
Oct 11, 2017 | 56.34 | 56.52 | 56.34 | 56.51 | 20,511,796 | +0.14(+0.25%) |
Oct 10, 2017 | 56.16 | 56.38 | 56.12 | 56.37 | 20,382,242 | +0.53(+0.95%) |
Oct 09, 2017 | 55.89 | 55.91 | 55.79 | 55.84 | 6,320,162 | +0.02(+0.03%) |
Oct 06, 2017 | 55.61 | 55.83 | 55.58 | 55.82 | 20,745,802 | -0.04(-0.07%) |
Oct 05, 2017 | 55.79 | 55.89 | 55.76 | 55.86 | 14,552,572 | -0.03(-0.06%) |
Oct 04, 2017 | 55.85 | 55.95 | 55.85 | 55.89 | 15,346,156 | -0.11(-0.19%) |
Oct 03, 2017 | 55.85 | 56.01 | 55.82 | 56.00 | 14,800,371 | +0.19(+0.34%) |