Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.93 | 55.93 | 55.93 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 55.71 | 55.94 | 55.52 | 55.91 | 87,062 | +0.29(+0.53%) |
Dec 27, 2017 | 55.52 | 55.72 | 55.52 | 55.61 | 294,885 | +0.23(+0.42%) |
Dec 26, 2017 | 55.77 | 55.93 | 55.38 | 55.38 | 48,786 | -0.33(-0.60%) |
Dec 22, 2017 | 55.68 | 55.88 | 55.67 | 55.71 | 55,701 | +0.09(+0.16%) |
Dec 21, 2017 | 55.86 | 55.90 | 55.46 | 55.63 | 258,442 | -0.64(-1.14%) |
Dec 20, 2017 | 56.64 | 56.79 | 56.24 | 56.27 | 124,111 | -0.40(-0.71%) |
Dec 19, 2017 | 57.72 | 57.72 | 56.64 | 56.67 | 109,765 | -0.96(-1.67%) |
Dec 18, 2017 | 58.35 | 58.43 | 57.59 | 57.64 | 97,558 | -0.65(-1.12%) |
Dec 15, 2017 | 58.15 | 58.49 | 58.15 | 58.29 | 75,538 | +0.26(+0.45%) |
Dec 14, 2017 | 58.20 | 58.29 | 57.73 | 58.03 | 76,858 | -0.13(-0.22%) |
Dec 13, 2017 | 58.26 | 58.38 | 58.05 | 58.16 | 88,599 | +0.14(+0.24%) |
Dec 12, 2017 | 58.92 | 58.92 | 58.02 | 58.02 | 105,059 | -1.04(-1.77%) |
Dec 11, 2017 | 58.75 | 59.11 | 58.54 | 59.07 | 3,622,481 | +0.32(+0.55%) |
Dec 08, 2017 | 58.52 | 58.74 | 58.32 | 58.74 | 34,639 | +0.17(+0.29%) |
Dec 07, 2017 | 58.41 | 58.58 | 58.13 | 58.58 | 43,801 | +0.11(+0.19%) |
Dec 06, 2017 | 58.27 | 58.55 | 58.21 | 58.46 | 46,835 | +0.22(+0.38%) |
Dec 05, 2017 | 58.96 | 58.96 | 58.10 | 58.24 | 100,560 | -0.75(-1.28%) |
Dec 04, 2017 | 59.38 | 59.38 | 58.93 | 59.00 | 69,697 | -0.28(-0.47%) |
Dec 01, 2017 | 59.54 | 59.73 | 59.17 | 59.27 | 68,182 | -0.25(-0.42%) |
Nov 30, 2017 | 59.23 | 59.60 | 59.23 | 59.52 | 56,706 | +0.30(+0.51%) |
Nov 29, 2017 | 59.01 | 59.47 | 58.89 | 59.22 | 53,065 | +0.04(+0.06%) |
Nov 28, 2017 | 59.03 | 59.29 | 59.03 | 59.18 | 42,844 | +0.24(+0.41%) |
Nov 27, 2017 | 58.69 | 58.98 | 58.60 | 58.94 | 54,974 | +0.29(+0.49%) |
Nov 24, 2017 | 58.64 | 58.83 | 58.61 | 58.66 | 63,370 | +0.09(+0.15%) |
Nov 22, 2017 | 58.57 | 58.65 | 58.39 | 58.57 | 107,844 | +0.03(+0.04%) |
Nov 21, 2017 | 58.53 | 58.70 | 58.44 | 58.54 | 82,718 | +0.10(+0.17%) |
Nov 20, 2017 | 58.67 | 58.67 | 58.35 | 58.44 | 219,255 | -0.18(-0.31%) |
Nov 17, 2017 | 58.91 | 58.92 | 58.57 | 58.62 | 53,776 | -0.36(-0.60%) |
Nov 16, 2017 | 59.05 | 59.06 | 58.77 | 58.98 | 101,841 | -0.09(-0.16%) |
Nov 15, 2017 | 59.73 | 59.73 | 59.07 | 59.07 | 60,123 | -0.54(-0.90%) |
Nov 14, 2017 | 58.76 | 59.63 | 58.76 | 59.61 | 63,315 | +0.73(+1.25%) |
Nov 13, 2017 | 58.21 | 58.90 | 58.21 | 58.87 | 45,237 | +0.65(+1.12%) |
Nov 10, 2017 | 58.13 | 58.31 | 58.04 | 58.22 | 72,246 | -0.24(-0.42%) |
Nov 09, 2017 | 58.42 | 58.55 | 58.30 | 58.47 | 118,533 | +0.06(+0.11%) |
Nov 08, 2017 | 58.41 | 58.53 | 58.06 | 58.40 | 66,264 | +0.02(+0.03%) |
Nov 07, 2017 | 57.83 | 58.48 | 57.68 | 58.39 | 88,477 | +0.65(+1.13%) |
Nov 06, 2017 | 58.01 | 58.04 | 57.74 | 57.74 | 85,817 | -0.20(-0.35%) |
Nov 03, 2017 | 57.76 | 58.18 | 57.70 | 57.94 | 119,218 | +0.13(+0.23%) |
Nov 02, 2017 | 57.60 | 57.96 | 57.46 | 57.81 | 1,796,550 | +0.26(+0.46%) |
Nov 01, 2017 | 57.96 | 57.96 | 57.51 | 57.54 | 102,965 | -0.39(-0.67%) |
Oct 31, 2017 | 57.79 | 58.00 | 57.66 | 57.93 | 167,728 | +0.11(+0.19%) |
Oct 30, 2017 | 57.92 | 57.85 | 57.82 | 80,888 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.47 | 57.89 | 57.40 | 57.85 | 82,904 | +0.36(+0.62%) |
Oct 26, 2017 | 57.62 | 57.99 | 57.46 | 57.49 | 120,532 | +0.06(+0.10%) |
Oct 25, 2017 | 57.47 | 57.53 | 56.79 | 57.43 | 78,597 | -0.22(-0.38%) |
Oct 24, 2017 | 57.52 | 57.70 | 57.42 | 57.65 | 189,514 | +0.00(+0.01%) |
Oct 23, 2017 | 57.63 | 57.73 | 57.43 | 57.65 | 86,008 | +0.00(+0.01%) |
Oct 20, 2017 | 57.42 | 57.71 | 57.34 | 57.64 | 72,413 | +0.07(+0.12%) |
Oct 19, 2017 | 57.09 | 57.57 | 57.09 | 57.57 | 136,308 | +0.54(+0.95%) |
Oct 18, 2017 | 56.93 | 57.08 | 56.81 | 57.03 | 78,144 | -0.04(-0.07%) |
Oct 17, 2017 | 56.74 | 57.19 | 56.62 | 57.07 | 63,716 | +0.31(+0.55%) |
Oct 16, 2017 | 56.91 | 56.91 | 56.37 | 56.76 | 259,327 | -0.10(-0.18%) |
Oct 13, 2017 | 57.42 | 57.48 | 56.76 | 56.86 | 80,627 | -0.42(-0.73%) |
Oct 12, 2017 | 57.05 | 57.37 | 57.00 | 57.28 | 116,319 | +0.30(+0.52%) |
Oct 11, 2017 | 56.73 | 57.24 | 56.73 | 56.98 | 78,478 | +0.23(+0.41%) |
Oct 10, 2017 | 56.31 | 56.75 | 56.27 | 56.75 | 51,276 | +0.54(+0.97%) |
Oct 09, 2017 | 56.21 | 56.34 | 56.16 | 56.20 | 49,372 | +0.08(+0.15%) |
Oct 06, 2017 | 56.11 | 56.15 | 55.78 | 56.12 | 96,952 | -0.07(-0.12%) |
Oct 05, 2017 | 56.26 | 56.29 | 56.02 | 56.19 | 83,724 | -0.04(-0.07%) |
Oct 04, 2017 | 55.76 | 56.26 | 55.57 | 56.23 | 203,859 | +0.52(+0.93%) |
Oct 03, 2017 | 55.92 | 55.92 | 55.42 | 55.71 | 258,027 | -0.15(-0.26%) |