Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.17 | 56.17 | 56.17 | 0 | -0.66(-1.16%) | |
Dec 28, 2017 | 57.26 | 57.37 | 56.48 | 56.83 | 5,897,734 | -0.39(-0.69%) |
Dec 27, 2017 | 57.02 | 57.57 | 56.89 | 57.22 | 5,017,567 | +0.22(+0.39%) |
Dec 26, 2017 | 56.90 | 57.28 | 56.69 | 57.00 | 5,700,620 | -0.01(-0.01%) |
Dec 22, 2017 | 57.08 | 57.51 | 56.74 | 57.01 | 8,367,246 | -0.24(-0.42%) |
Dec 21, 2017 | 57.81 | 58.31 | 57.18 | 57.25 | 9,178,125 | -0.78(-1.34%) |
Dec 20, 2017 | 57.65 | 58.59 | 57.56 | 58.03 | 9,373,598 | -0.27(-0.46%) |
Dec 19, 2017 | 58.85 | 59.07 | 58.23 | 58.29 | 8,589,425 | -0.61(-1.04%) |
Dec 18, 2017 | 59.61 | 59.96 | 58.81 | 58.90 | 12,736,589 | -0.34(-0.58%) |
Dec 15, 2017 | 58.80 | 59.37 | 58.10 | 59.25 | 19,600,370 | +0.96(+1.65%) |
Dec 14, 2017 | 59.59 | 59.95 | 58.07 | 58.28 | 11,547,727 | -1.35(-2.26%) |
Dec 13, 2017 | 59.42 | 60.08 | 59.39 | 59.63 | 12,801,598 | +0.38(+0.64%) |
Dec 12, 2017 | 59.22 | 59.31 | 57.82 | 59.25 | 11,917,625 | +0.16(+0.28%) |
Dec 11, 2017 | 58.09 | 59.39 | 57.93 | 59.09 | 11,785,573 | +1.29(+2.24%) |
Dec 08, 2017 | 57.16 | 57.92 | 56.46 | 57.80 | 10,153,894 | +1.17(+2.06%) |
Dec 07, 2017 | 57.00 | 57.04 | 56.24 | 56.63 | 7,925,014 | -0.44(-0.78%) |
Dec 06, 2017 | 57.41 | 57.90 | 56.72 | 57.07 | 7,804,037 | +0.00(+0.00%) |
Dec 05, 2017 | 56.92 | 57.65 | 56.63 | 57.07 | 10,771,428 | +0.16(+0.27%) |
Dec 04, 2017 | 58.76 | 58.85 | 56.78 | 56.92 | 11,063,326 | -1.75(-2.99%) |
Dec 01, 2017 | 57.97 | 58.88 | 57.95 | 58.67 | 10,819,254 | +0.44(+0.75%) |
Nov 30, 2017 | 58.01 | 58.48 | 57.43 | 58.23 | 15,027,394 | +0.86(+1.51%) |
Nov 29, 2017 | 56.72 | 57.78 | 56.51 | 57.37 | 12,685,887 | +0.84(+1.49%) |
Nov 28, 2017 | 56.19 | 56.60 | 55.60 | 56.53 | 7,666,695 | +0.69(+1.24%) |
Nov 27, 2017 | 56.46 | 56.53 | 55.69 | 55.83 | 6,302,048 | -0.59(-1.05%) |
Nov 24, 2017 | 56.66 | 56.78 | 56.25 | 56.42 | 2,999,744 | -0.28(-0.49%) |
Nov 22, 2017 | 56.44 | 56.92 | 56.34 | 56.71 | 5,610,640 | +0.24(+0.43%) |
Nov 21, 2017 | 56.12 | 56.72 | 55.93 | 56.46 | 8,301,955 | +0.30(+0.53%) |
Nov 20, 2017 | 56.39 | 56.54 | 55.72 | 56.17 | 8,284,759 | -0.24(-0.43%) |
Nov 17, 2017 | 56.28 | 56.55 | 56.16 | 56.41 | 7,344,329 | +0.02(+0.04%) |
Nov 16, 2017 | 55.87 | 56.53 | 55.48 | 56.39 | 9,510,385 | +0.47(+0.84%) |
Nov 15, 2017 | 55.00 | 56.14 | 54.92 | 55.92 | 10,965,799 | +0.51(+0.93%) |
Nov 14, 2017 | 56.61 | 56.63 | 54.55 | 55.40 | 14,030,107 | -1.32(-2.33%) |
Nov 13, 2017 | 57.04 | 57.15 | 56.46 | 56.73 | 11,216,374 | -0.72(-1.25%) |
Nov 10, 2017 | 56.81 | 57.69 | 56.22 | 57.45 | 9,885,966 | +0.58(+1.03%) |
Nov 09, 2017 | 56.88 | 57.17 | 56.55 | 56.86 | 7,470,929 | -0.06(-0.11%) |
Nov 08, 2017 | 57.09 | 57.13 | 56.63 | 56.92 | 10,394,369 | -0.09(-0.15%) |
Nov 07, 2017 | 56.39 | 57.11 | 56.32 | 57.01 | 10,043,624 | +0.65(+1.15%) |
Nov 06, 2017 | 57.07 | 57.23 | 56.15 | 56.36 | 10,615,694 | -0.84(-1.47%) |
Nov 03, 2017 | 57.30 | 57.51 | 56.71 | 57.20 | 9,822,155 | -0.27(-0.47%) |
Nov 02, 2017 | 58.25 | 57.27 | 57.48 | 9,585,010 | -0.80(-1.37%) | |
Nov 01, 2017 | 58.16 | 59.06 | 57.80 | 58.27 | 11,270,067 | -0.10(-0.17%) |
Oct 31, 2017 | 59.05 | 59.49 | 58.19 | 58.37 | 11,295,834 | -0.80(-1.36%) |
Oct 30, 2017 | 59.26 | 59.91 | 58.60 | 59.17 | 14,481,652 | -0.84(-1.40%) |
Oct 27, 2017 | 58.41 | 60.12 | 56.66 | 60.01 | 29,228,900 | -0.63(-1.04%) |
Oct 26, 2017 | 60.96 | 61.91 | 59.96 | 60.65 | 15,975,945 | -1.57(-2.52%) |
Oct 25, 2017 | 62.36 | 62.36 | 61.28 | 62.21 | 12,290,386 | -0.16(-0.26%) |
Oct 24, 2017 | 62.44 | 62.59 | 61.36 | 62.37 | 9,374,527 | -0.05(-0.09%) |
Oct 23, 2017 | 63.27 | 63.32 | 62.37 | 62.43 | 8,735,790 | -0.81(-1.28%) |
Oct 20, 2017 | 63.81 | 63.81 | 62.65 | 63.24 | 11,799,504 | -0.30(-0.47%) |
Oct 19, 2017 | 63.49 | 64.22 | 62.69 | 63.53 | 19,987,990 | +1.23(+1.97%) |
Oct 18, 2017 | 62.50 | 62.95 | 62.11 | 62.30 | 9,162,357 | -0.18(-0.29%) |
Oct 17, 2017 | 62.30 | 62.85 | 61.95 | 62.48 | 9,042,582 | +0.23(+0.36%) |
Oct 16, 2017 | 63.18 | 63.24 | 61.95 | 62.26 | 9,472,517 | -0.95(-1.50%) |
Oct 13, 2017 | 63.29 | 63.53 | 62.80 | 63.21 | 7,297,952 | -0.10(-0.16%) |
Oct 12, 2017 | 64.30 | 64.49 | 63.09 | 63.31 | 8,684,288 | -0.99(-1.54%) |
Oct 11, 2017 | 64.68 | 64.86 | 64.10 | 64.30 | 8,693,497 | -0.37(-0.57%) |
Oct 10, 2017 | 63.78 | 64.68 | 63.78 | 64.66 | 7,384,237 | +0.83(+1.29%) |
Oct 09, 2017 | 64.13 | 64.45 | 63.53 | 63.84 | 5,085,000 | -0.12(-0.19%) |
Oct 06, 2017 | 64.59 | 64.80 | 63.81 | 63.96 | 7,444,457 | -1.07(-1.64%) |
Oct 05, 2017 | 64.03 | 65.05 | 63.95 | 65.03 | 8,625,367 | +0.85(+1.32%) |
Oct 04, 2017 | 64.81 | 64.83 | 63.91 | 64.18 | 8,618,637 | -0.60(-0.93%) |
Oct 03, 2017 | 65.02 | 65.59 | 63.95 | 64.78 | 8,363,930 | -0.26(-0.40%) |