Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.49 | 55.49 | 55.49 | 0 | -0.65(-1.16%) | |
Dec 28, 2017 | 56.56 | 56.67 | 55.80 | 56.14 | 5,969,956 | -0.39(-0.69%) |
Dec 27, 2017 | 56.33 | 56.87 | 56.20 | 56.53 | 5,079,010 | +0.22(+0.39%) |
Dec 26, 2017 | 56.22 | 56.59 | 56.01 | 56.31 | 5,770,428 | -0.01(-0.01%) |
Dec 22, 2017 | 56.39 | 56.81 | 56.05 | 56.32 | 8,469,709 | -0.24(-0.42%) |
Dec 21, 2017 | 57.11 | 57.60 | 56.49 | 56.56 | 9,290,518 | -0.77(-1.34%) |
Dec 20, 2017 | 56.95 | 57.88 | 56.87 | 57.32 | 9,488,384 | -0.26(-0.46%) |
Dec 19, 2017 | 58.14 | 58.35 | 57.53 | 57.59 | 8,694,609 | -0.60(-1.04%) |
Dec 18, 2017 | 58.89 | 59.24 | 58.10 | 58.19 | 12,892,557 | -0.34(-0.58%) |
Dec 15, 2017 | 58.09 | 58.66 | 57.39 | 58.53 | 19,840,390 | +0.95(+1.65%) |
Dec 14, 2017 | 58.87 | 59.23 | 57.37 | 57.58 | 11,689,137 | -1.33(-2.26%) |
Dec 13, 2017 | 58.70 | 59.35 | 58.67 | 58.91 | 12,958,362 | +0.38(+0.64%) |
Dec 12, 2017 | 58.50 | 58.59 | 57.12 | 58.53 | 12,063,564 | +0.16(+0.28%) |
Dec 11, 2017 | 57.39 | 58.67 | 57.23 | 58.37 | 11,929,895 | +1.28(+2.24%) |
Dec 08, 2017 | 56.47 | 57.22 | 55.78 | 57.10 | 10,278,235 | +1.15(+2.06%) |
Dec 07, 2017 | 56.31 | 56.35 | 55.56 | 55.94 | 8,022,061 | -0.44(-0.78%) |
Dec 06, 2017 | 56.71 | 57.20 | 56.03 | 56.38 | 7,899,603 | +0.00(+0.00%) |
Dec 05, 2017 | 56.23 | 56.95 | 55.94 | 56.38 | 10,903,332 | +0.15(+0.27%) |
Dec 04, 2017 | 58.05 | 58.14 | 56.09 | 56.23 | 11,198,804 | -1.73(-2.99%) |
Dec 01, 2017 | 57.27 | 58.17 | 57.25 | 57.96 | 10,951,743 | +0.43(+0.75%) |
Nov 30, 2017 | 57.30 | 57.78 | 56.73 | 57.53 | 15,211,414 | +0.85(+1.51%) |
Nov 29, 2017 | 56.03 | 57.08 | 55.83 | 56.67 | 12,841,234 | +0.83(+1.49%) |
Nov 28, 2017 | 55.51 | 55.91 | 54.93 | 55.84 | 7,760,579 | +0.68(+1.24%) |
Nov 27, 2017 | 55.78 | 55.85 | 55.02 | 55.16 | 6,379,220 | -0.58(-1.05%) |
Nov 24, 2017 | 55.97 | 56.10 | 55.57 | 55.74 | 3,036,478 | -0.28(-0.49%) |
Nov 22, 2017 | 55.76 | 56.23 | 55.66 | 56.02 | 5,679,346 | +0.24(+0.43%) |
Nov 21, 2017 | 55.44 | 56.03 | 55.25 | 55.78 | 8,403,619 | +0.29(+0.53%) |
Nov 20, 2017 | 55.70 | 55.86 | 55.04 | 55.49 | 8,386,211 | -0.24(-0.43%) |
Nov 17, 2017 | 55.60 | 55.87 | 55.48 | 55.73 | 7,434,265 | +0.02(+0.04%) |
Nov 16, 2017 | 55.20 | 55.85 | 54.81 | 55.70 | 9,626,846 | +0.46(+0.84%) |
Nov 15, 2017 | 54.33 | 55.47 | 54.26 | 55.24 | 11,100,082 | +0.51(+0.93%) |
Nov 14, 2017 | 55.93 | 55.94 | 53.89 | 54.73 | 14,201,915 | -1.31(-2.33%) |
Nov 13, 2017 | 56.35 | 56.46 | 55.78 | 56.04 | 11,353,726 | -0.71(-1.25%) |
Nov 10, 2017 | 56.13 | 56.99 | 55.54 | 56.75 | 10,007,027 | +0.58(+1.03%) |
Nov 09, 2017 | 56.19 | 56.48 | 55.87 | 56.17 | 7,562,415 | -0.06(-0.11%) |
Nov 08, 2017 | 56.40 | 56.44 | 55.94 | 56.23 | 10,521,655 | -0.08(-0.15%) |
Nov 07, 2017 | 55.70 | 56.42 | 55.63 | 56.32 | 10,166,615 | +0.64(+1.15%) |
Nov 06, 2017 | 56.38 | 56.54 | 55.47 | 55.68 | 10,745,690 | -0.83(-1.47%) |
Nov 03, 2017 | 56.61 | 56.81 | 56.03 | 56.51 | 9,942,434 | -0.27(-0.47%) |
Nov 02, 2017 | 57.54 | 56.58 | 56.78 | 9,702,385 | -0.79(-1.37%) | |
Nov 01, 2017 | 57.46 | 58.35 | 57.10 | 57.57 | 11,408,076 | -0.10(-0.17%) |
Oct 31, 2017 | 58.33 | 58.77 | 57.48 | 57.67 | 11,434,159 | -0.79(-1.36%) |
Oct 30, 2017 | 58.54 | 59.18 | 57.89 | 58.46 | 14,658,989 | -0.83(-1.40%) |
Oct 27, 2017 | 57.70 | 59.39 | 55.97 | 59.29 | 29,586,828 | -0.62(-1.04%) |
Oct 26, 2017 | 60.23 | 61.16 | 59.23 | 59.91 | 16,171,581 | -1.55(-2.52%) |
Oct 25, 2017 | 61.60 | 61.60 | 60.53 | 61.46 | 12,440,890 | -0.16(-0.26%) |
Oct 24, 2017 | 61.68 | 61.84 | 60.62 | 61.62 | 9,489,324 | -0.05(-0.09%) |
Oct 23, 2017 | 62.50 | 62.56 | 61.61 | 61.67 | 8,842,766 | -0.80(-1.28%) |
Oct 20, 2017 | 63.04 | 63.04 | 61.89 | 62.47 | 11,943,997 | -0.29(-0.47%) |
Oct 19, 2017 | 62.72 | 63.44 | 61.94 | 62.77 | 20,232,756 | +1.22(+1.97%) |
Oct 18, 2017 | 61.74 | 62.19 | 61.36 | 61.55 | 9,274,556 | -0.18(-0.29%) |
Oct 17, 2017 | 61.54 | 62.09 | 61.20 | 61.73 | 9,153,315 | +0.22(+0.36%) |
Oct 16, 2017 | 62.41 | 62.47 | 61.20 | 61.50 | 9,588,514 | -0.94(-1.50%) |
Oct 13, 2017 | 62.52 | 62.76 | 62.04 | 62.44 | 7,387,320 | -0.10(-0.16%) |
Oct 12, 2017 | 63.52 | 63.71 | 62.33 | 62.54 | 8,790,633 | -0.98(-1.54%) |
Oct 11, 2017 | 63.90 | 64.07 | 63.33 | 63.52 | 8,799,955 | -0.36(-0.57%) |
Oct 10, 2017 | 63.00 | 63.90 | 63.00 | 63.88 | 7,474,662 | +0.82(+1.29%) |
Oct 09, 2017 | 63.36 | 63.67 | 62.76 | 63.07 | 5,147,269 | -0.12(-0.19%) |
Oct 06, 2017 | 63.80 | 64.02 | 63.04 | 63.19 | 7,535,619 | -1.05(-1.64%) |
Oct 05, 2017 | 63.25 | 64.26 | 63.18 | 64.24 | 8,730,991 | +0.84(+1.32%) |
Oct 04, 2017 | 64.03 | 64.05 | 63.14 | 63.40 | 8,724,178 | -0.59(-0.93%) |
Oct 03, 2017 | 64.24 | 64.80 | 63.18 | 64.00 | 8,466,352 | -0.25(-0.40%) |