Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.01 | 59.01 | 59.01 | 0 | -0.53(-0.89%) | |
Dec 28, 2017 | 59.41 | 59.61 | 59.35 | 59.54 | 11,032,557 | +0.15(+0.25%) |
Dec 27, 2017 | 59.22 | 59.54 | 59.10 | 59.39 | 13,673,558 | +0.09(+0.15%) |
Dec 26, 2017 | 59.84 | 60.05 | 59.01 | 59.30 | 13,719,224 | -0.56(-0.94%) |
Dec 22, 2017 | 60.18 | 60.26 | 59.52 | 59.87 | 15,139,860 | -0.26(-0.44%) |
Dec 21, 2017 | 59.46 | 60.33 | 59.43 | 60.13 | 17,728,304 | +0.92(+1.55%) |
Dec 20, 2017 | 59.76 | 60.09 | 59.17 | 59.21 | 22,192,542 | -0.03(-0.05%) |
Dec 19, 2017 | 60.35 | 60.39 | 59.21 | 59.24 | 21,591,052 | -0.77(-1.28%) |
Dec 18, 2017 | 59.70 | 60.28 | 59.69 | 60.01 | 20,740,012 | +0.71(+1.20%) |
Dec 15, 2017 | 59.04 | 59.60 | 58.90 | 59.30 | 46,808,396 | +0.67(+1.15%) |
Dec 14, 2017 | 59.66 | 59.82 | 58.51 | 58.62 | 28,699,268 | -0.97(-1.62%) |
Dec 13, 2017 | 60.23 | 60.52 | 59.52 | 59.59 | 25,443,166 | -0.80(-1.33%) |
Dec 12, 2017 | 60.39 | 60.91 | 59.89 | 60.39 | 23,177,450 | +0.24(+0.40%) |
Dec 11, 2017 | 60.22 | 60.37 | 59.90 | 60.15 | 13,058,674 | +0.11(+0.18%) |
Dec 08, 2017 | 59.53 | 60.05 | 59.45 | 60.04 | 15,712,797 | +0.58(+0.97%) |
Dec 07, 2017 | 59.22 | 59.73 | 58.89 | 59.46 | 24,169,930 | -0.36(-0.61%) |
Dec 06, 2017 | 60.46 | 60.67 | 59.55 | 59.83 | 20,764,680 | -0.87(-1.44%) |
Dec 05, 2017 | 61.05 | 61.29 | 60.42 | 60.70 | 20,218,330 | -0.44(-0.73%) |
Dec 04, 2017 | 61.08 | 61.79 | 60.76 | 61.14 | 29,155,892 | +1.26(+2.11%) |
Dec 01, 2017 | 60.04 | 60.46 | 59.03 | 59.88 | 23,037,508 | +0.01(+0.01%) |
Nov 30, 2017 | 60.06 | 60.98 | 59.60 | 59.87 | 28,703,600 | +0.36(+0.61%) |
Nov 29, 2017 | 59.59 | 60.09 | 58.74 | 59.51 | 27,573,726 | +1.06(+1.82%) |
Nov 28, 2017 | 56.66 | 58.69 | 56.46 | 58.45 | 22,751,436 | +1.83(+3.24%) |
Nov 27, 2017 | 57.09 | 57.38 | 56.55 | 56.62 | 15,904,021 | -0.50(-0.87%) |
Nov 24, 2017 | 57.42 | 57.51 | 57.09 | 57.12 | 5,896,393 | -0.19(-0.33%) |
Nov 22, 2017 | 57.46 | 58.01 | 57.31 | 57.31 | 11,533,005 | -0.10(-0.17%) |
Nov 21, 2017 | 57.50 | 57.57 | 57.20 | 57.40 | 12,145,431 | +0.26(+0.46%) |
Nov 20, 2017 | 56.92 | 57.34 | 56.53 | 57.14 | 12,607,267 | +0.57(+1.01%) |
Nov 17, 2017 | 56.43 | 56.96 | 56.26 | 56.57 | 14,895,753 | -0.27(-0.47%) |
Nov 16, 2017 | 57.19 | 57.35 | 56.71 | 56.84 | 15,651,204 | -0.05(-0.08%) |
Nov 15, 2017 | 56.00 | 57.15 | 55.53 | 56.88 | 21,800,220 | +0.16(+0.28%) |
Nov 14, 2017 | 56.82 | 56.94 | 56.34 | 56.73 | 16,620,363 | -0.36(-0.64%) |
Nov 13, 2017 | 56.84 | 57.22 | 56.69 | 57.09 | 17,015,460 | -0.21(-0.36%) |
Nov 10, 2017 | 57.52 | 57.78 | 57.19 | 57.30 | 16,207,332 | -0.14(-0.25%) |
Nov 09, 2017 | 56.88 | 57.70 | 56.66 | 57.44 | 19,531,328 | +0.07(+0.12%) |
Nov 08, 2017 | 57.41 | 57.55 | 56.72 | 57.37 | 23,592,282 | -0.29(-0.51%) |
Nov 07, 2017 | 58.51 | 58.69 | 57.35 | 57.66 | 21,755,324 | -0.86(-1.48%) |
Nov 06, 2017 | 58.36 | 58.71 | 58.03 | 58.53 | 15,932,854 | -0.20(-0.34%) |
Nov 03, 2017 | 58.86 | 58.99 | 58.56 | 58.72 | 13,482,960 | -0.29(-0.50%) |
Nov 02, 2017 | 58.39 | 59.11 | 57.90 | 59.02 | 16,458,586 | +0.56(+0.96%) |
Nov 01, 2017 | 58.43 | 58.84 | 58.28 | 58.46 | 14,385,134 | +0.42(+0.72%) |
Oct 31, 2017 | 58.33 | 58.51 | 57.85 | 58.04 | 14,856,074 | -0.22(-0.38%) |
Oct 30, 2017 | 57.81 | 58.36 | 57.79 | 58.26 | 13,368,371 | -0.07(-0.12%) |
Oct 27, 2017 | 57.98 | 58.42 | 57.65 | 58.33 | 14,322,664 | +0.06(+0.11%) |
Oct 26, 2017 | 58.17 | 58.63 | 58.11 | 58.27 | 16,730,823 | +0.13(+0.23%) |
Oct 25, 2017 | 58.81 | 58.93 | 57.85 | 58.13 | 21,765,620 | -0.49(-0.84%) |
Oct 24, 2017 | 58.40 | 59.03 | 58.22 | 58.62 | 19,322,596 | +0.56(+0.97%) |
Oct 23, 2017 | 58.02 | 58.44 | 57.98 | 58.06 | 13,704,157 | +0.00(+0.00%) |
Oct 20, 2017 | 58.24 | 58.34 | 57.79 | 58.06 | 19,799,428 | +0.51(+0.89%) |
Oct 19, 2017 | 57.13 | 57.60 | 56.66 | 57.55 | 15,603,856 | -0.19(-0.33%) |
Oct 18, 2017 | 57.38 | 57.90 | 57.29 | 57.74 | 19,156,290 | +0.73(+1.29%) |
Oct 17, 2017 | 57.04 | 57.42 | 56.85 | 57.00 | 19,935,312 | +0.33(+0.59%) |
Oct 16, 2017 | 56.37 | 57.31 | 56.36 | 56.67 | 26,803,238 | -0.27(-0.47%) |
Oct 13, 2017 | 56.93 | 57.12 | 55.99 | 56.94 | 39,140,532 | -0.21(-0.36%) |
Oct 12, 2017 | 59.87 | 60.12 | 57.07 | 57.15 | 50,859,112 | -2.03(-3.43%) |
Oct 11, 2017 | 59.20 | 59.48 | 58.96 | 59.18 | 23,535,450 | -0.19(-0.32%) |
Oct 10, 2017 | 59.54 | 59.65 | 58.93 | 59.37 | 17,554,362 | -0.17(-0.28%) |
Oct 09, 2017 | 59.88 | 59.91 | 59.29 | 59.53 | 16,248,767 | -0.20(-0.33%) |
Oct 06, 2017 | 59.86 | 60.03 | 59.30 | 59.73 | 20,413,988 | -0.06(-0.11%) |
Oct 05, 2017 | 58.49 | 59.96 | 58.32 | 59.79 | 24,944,346 | +1.31(+2.24%) |
Oct 04, 2017 | 58.58 | 59.02 | 58.38 | 58.48 | 16,339,762 | -0.06(-0.09%) |
Oct 03, 2017 | 58.42 | 58.73 | 58.32 | 58.54 | 15,099,918 | +0.26(+0.45%) |