Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.46 | 55.46 | 55.46 | 0 | -0.38(-0.67%) | |
Dec 28, 2017 | 55.70 | 55.88 | 55.34 | 55.84 | 306,989 | +0.30(+0.54%) |
Dec 27, 2017 | 55.21 | 55.93 | 55.15 | 55.54 | 586,804 | +0.33(+0.60%) |
Dec 26, 2017 | 55.68 | 55.89 | 55.13 | 55.21 | 255,510 | -0.57(-1.02%) |
Dec 22, 2017 | 55.79 | 55.88 | 55.50 | 55.78 | 237,094 | +0.15(+0.26%) |
Dec 21, 2017 | 56.08 | 56.27 | 55.54 | 55.63 | 597,836 | -0.32(-0.57%) |
Dec 20, 2017 | 56.11 | 56.16 | 55.47 | 55.95 | 255,207 | -0.02(-0.03%) |
Dec 19, 2017 | 56.17 | 56.55 | 55.78 | 55.97 | 459,599 | +0.00(+0.00%) |
Dec 18, 2017 | 56.15 | 56.35 | 55.87 | 55.97 | 523,372 | +0.12(+0.21%) |
Dec 15, 2017 | 55.48 | 56.39 | 55.30 | 55.85 | 996,241 | +0.88(+1.60%) |
Dec 14, 2017 | 55.54 | 55.66 | 54.82 | 54.97 | 1,101,281 | -0.57(-1.02%) |
Dec 13, 2017 | 55.77 | 55.82 | 55.40 | 55.54 | 668,378 | -0.23(-0.41%) |
Dec 12, 2017 | 55.91 | 56.09 | 55.58 | 55.77 | 338,854 | -0.13(-0.23%) |
Dec 11, 2017 | 56.74 | 56.74 | 55.75 | 55.90 | 467,972 | -0.94(-1.65%) |
Dec 08, 2017 | 56.82 | 56.84 | 56.28 | 56.83 | 340,612 | +0.20(+0.36%) |
Dec 07, 2017 | 56.19 | 56.75 | 56.02 | 56.63 | 301,761 | +0.43(+0.77%) |
Dec 06, 2017 | 56.34 | 56.63 | 55.90 | 56.20 | 260,121 | -0.20(-0.36%) |
Dec 05, 2017 | 56.63 | 57.17 | 56.29 | 56.40 | 464,996 | -0.23(-0.40%) |
Dec 04, 2017 | 57.15 | 57.63 | 56.60 | 56.63 | 570,698 | -0.11(-0.19%) |
Dec 01, 2017 | 57.01 | 57.28 | 56.52 | 56.74 | 524,851 | -0.52(-0.91%) |
Nov 30, 2017 | 56.22 | 57.30 | 55.54 | 57.26 | 551,320 | +1.37(+2.44%) |
Nov 29, 2017 | 56.25 | 56.27 | 55.57 | 55.90 | 510,321 | -0.34(-0.60%) |
Nov 28, 2017 | 55.46 | 56.26 | 55.24 | 56.23 | 286,949 | +0.96(+1.74%) |
Nov 27, 2017 | 55.97 | 55.97 | 54.95 | 55.27 | 388,828 | -0.71(-1.26%) |
Nov 24, 2017 | 56.15 | 56.21 | 55.75 | 55.98 | 220,636 | +0.01(+0.02%) |
Nov 22, 2017 | 55.71 | 56.22 | 55.36 | 55.97 | 415,561 | +0.22(+0.39%) |
Nov 21, 2017 | 55.13 | 55.77 | 54.97 | 55.75 | 534,733 | +0.63(+1.15%) |
Nov 20, 2017 | 54.97 | 55.45 | 54.87 | 55.12 | 601,318 | +0.17(+0.32%) |
Nov 17, 2017 | 54.76 | 55.17 | 54.55 | 54.94 | 470,721 | +0.04(+0.07%) |
Nov 16, 2017 | 54.87 | 55.50 | 54.78 | 54.91 | 524,518 | +0.10(+0.18%) |
Nov 15, 2017 | 55.38 | 55.66 | 54.64 | 54.80 | 840,998 | -0.88(-1.58%) |
Nov 14, 2017 | 55.06 | 55.76 | 54.86 | 55.68 | 587,443 | +0.24(+0.43%) |
Nov 13, 2017 | 55.29 | 55.50 | 54.87 | 55.45 | 445,573 | +0.07(+0.13%) |
Nov 10, 2017 | 54.85 | 55.48 | 54.60 | 55.37 | 294,565 | +0.28(+0.51%) |
Nov 09, 2017 | 55.42 | 55.96 | 54.80 | 55.09 | 741,086 | -0.31(-0.56%) |
Nov 08, 2017 | 54.94 | 56.05 | 54.94 | 55.40 | 893,068 | +0.45(+0.82%) |
Nov 07, 2017 | 54.18 | 55.04 | 52.46 | 54.95 | 2,012,799 | -0.91(-1.62%) |
Nov 06, 2017 | 55.74 | 56.16 | 55.58 | 55.86 | 687,130 | +0.00(+0.00%) |
Nov 03, 2017 | 56.04 | 56.33 | 55.70 | 55.86 | 614,660 | -0.29(-0.52%) |
Nov 02, 2017 | 55.23 | 56.33 | 55.02 | 56.15 | 371,958 | +0.91(+1.64%) |
Nov 01, 2017 | 55.06 | 55.42 | 54.89 | 55.24 | 447,601 | +0.40(+0.73%) |
Oct 31, 2017 | 55.15 | 55.47 | 54.76 | 54.84 | 695,322 | -0.31(-0.56%) |
Oct 30, 2017 | 55.09 | 55.19 | 54.75 | 55.15 | 504,170 | +0.21(+0.38%) |
Oct 27, 2017 | 55.03 | 55.21 | 54.46 | 54.94 | 336,151 | -0.16(-0.30%) |
Oct 26, 2017 | 55.67 | 55.67 | 54.52 | 55.11 | 1,008,427 | -0.34(-0.61%) |
Oct 25, 2017 | 56.20 | 56.24 | 55.44 | 55.45 | 829,417 | -1.13(-1.99%) |
Oct 24, 2017 | 55.52 | 56.63 | 55.40 | 56.57 | 840,931 | +1.55(+2.81%) |
Oct 23, 2017 | 54.82 | 55.02 | 54.69 | 55.02 | 339,187 | +0.24(+0.43%) |
Oct 20, 2017 | 54.38 | 54.88 | 54.08 | 54.79 | 290,172 | +0.62(+1.15%) |
Oct 19, 2017 | 54.16 | 54.30 | 53.60 | 54.16 | 288,093 | -0.14(-0.25%) |
Oct 18, 2017 | 54.51 | 54.52 | 54.14 | 54.30 | 237,819 | -0.09(-0.17%) |
Oct 17, 2017 | 54.48 | 54.55 | 54.27 | 54.39 | 371,508 | -0.11(-0.20%) |
Oct 16, 2017 | 54.41 | 54.50 | 54.10 | 54.50 | 484,846 | +0.33(+0.61%) |
Oct 13, 2017 | 54.15 | 54.50 | 53.97 | 54.17 | 508,814 | +0.21(+0.39%) |
Oct 12, 2017 | 53.87 | 54.18 | 53.87 | 53.96 | 324,871 | -0.01(-0.02%) |
Oct 11, 2017 | 54.00 | 54.02 | 53.57 | 53.97 | 605,166 | -0.06(-0.12%) |
Oct 10, 2017 | 54.43 | 54.51 | 53.67 | 54.04 | 906,160 | -0.27(-0.49%) |
Oct 09, 2017 | 54.55 | 54.73 | 54.01 | 54.30 | 405,389 | -0.07(-0.13%) |
Oct 06, 2017 | 53.83 | 54.37 | 53.71 | 54.37 | 1,190,073 | +0.35(+0.64%) |
Oct 05, 2017 | 52.30 | 54.06 | 52.30 | 54.03 | 1,103,424 | +1.97(+3.78%) |
Oct 04, 2017 | 52.18 | 52.51 | 51.78 | 52.06 | 817,205 | -0.15(-0.28%) |
Oct 03, 2017 | 52.56 | 52.81 | 52.12 | 52.21 | 547,835 | -0.23(-0.44%) |