Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.65 | 56.65 | 56.65 | 0 | -0.22(-0.38%) | |
Dec 28, 2017 | 57.18 | 57.19 | 56.57 | 56.87 | 1,325,673 | -0.05(-0.09%) |
Dec 27, 2017 | 57.47 | 57.47 | 56.88 | 56.92 | 1,386,487 | -0.37(-0.65%) |
Dec 26, 2017 | 56.79 | 57.35 | 56.64 | 57.29 | 1,953,745 | +0.48(+0.85%) |
Dec 22, 2017 | 57.23 | 58.03 | 56.72 | 56.81 | 3,631,686 | -0.31(-0.54%) |
Dec 21, 2017 | 56.07 | 57.21 | 55.69 | 57.12 | 5,046,630 | -0.47(-0.81%) |
Dec 20, 2017 | 58.25 | 58.25 | 57.45 | 57.58 | 2,018,480 | -0.05(-0.09%) |
Dec 19, 2017 | 58.54 | 58.57 | 57.63 | 57.63 | 1,967,163 | -0.82(-1.41%) |
Dec 18, 2017 | 58.32 | 58.50 | 58.02 | 58.46 | 2,111,267 | +0.40(+0.69%) |
Dec 15, 2017 | 57.33 | 58.39 | 57.01 | 58.06 | 4,264,708 | +1.20(+2.11%) |
Dec 14, 2017 | 57.33 | 57.41 | 56.84 | 56.86 | 1,844,498 | -0.41(-0.71%) |
Dec 13, 2017 | 57.33 | 57.51 | 57.06 | 57.27 | 2,262,282 | +0.09(+0.16%) |
Dec 12, 2017 | 57.33 | 57.53 | 57.11 | 57.18 | 1,306,962 | -0.26(-0.45%) |
Dec 11, 2017 | 57.29 | 57.63 | 57.20 | 57.43 | 2,829,516 | +0.01(+0.01%) |
Dec 08, 2017 | 57.37 | 57.53 | 56.95 | 57.43 | 1,759,401 | +0.40(+0.70%) |
Dec 07, 2017 | 56.82 | 57.21 | 56.77 | 57.03 | 2,445,290 | +0.10(+0.18%) |
Dec 06, 2017 | 56.60 | 57.10 | 56.46 | 56.93 | 2,199,538 | +0.39(+0.69%) |
Dec 05, 2017 | 56.34 | 57.02 | 56.27 | 56.54 | 3,458,572 | +0.27(+0.49%) |
Dec 04, 2017 | 56.49 | 56.07 | 56.26 | 3,129,731 | +0.62(+1.11%) | |
Dec 01, 2017 | 55.67 | 55.97 | 54.97 | 55.65 | 2,991,717 | -0.37(-0.65%) |
Nov 30, 2017 | 55.46 | 56.49 | 55.28 | 56.01 | 4,504,179 | +0.61(+1.10%) |
Nov 29, 2017 | 54.74 | 55.70 | 54.41 | 55.40 | 3,858,188 | +0.65(+1.19%) |
Nov 28, 2017 | 53.96 | 54.76 | 53.92 | 54.76 | 1,885,834 | +0.93(+1.73%) |
Nov 27, 2017 | 53.79 | 53.97 | 53.49 | 53.82 | 1,491,902 | -0.01(-0.02%) |
Nov 24, 2017 | 53.76 | 54.00 | 53.61 | 53.83 | 647,552 | +0.01(+0.02%) |
Nov 22, 2017 | 54.26 | 54.35 | 53.78 | 53.82 | 1,114,506 | -0.37(-0.68%) |
Nov 21, 2017 | 54.32 | 54.41 | 54.09 | 54.19 | 1,837,448 | -0.05(-0.09%) |
Nov 20, 2017 | 54.07 | 54.32 | 53.88 | 54.24 | 1,593,736 | +0.22(+0.40%) |
Nov 17, 2017 | 54.45 | 54.50 | 53.80 | 54.02 | 2,092,906 | -0.60(-1.10%) |
Nov 16, 2017 | 53.98 | 55.18 | 53.91 | 54.62 | 2,110,144 | +0.88(+1.64%) |
Nov 15, 2017 | 54.37 | 54.76 | 53.64 | 53.74 | 2,210,219 | -0.66(-1.21%) |
Nov 14, 2017 | 53.85 | 54.54 | 53.60 | 54.40 | 1,894,284 | +0.22(+0.41%) |
Nov 13, 2017 | 53.71 | 54.29 | 53.54 | 54.17 | 2,133,200 | +0.44(+0.82%) |
Nov 10, 2017 | 53.76 | 53.81 | 53.55 | 53.73 | 1,601,527 | -0.16(-0.29%) |
Nov 09, 2017 | 53.36 | 54.01 | 53.36 | 53.89 | 2,130,209 | +0.17(+0.33%) |
Nov 08, 2017 | 53.38 | 53.76 | 53.33 | 53.71 | 1,318,567 | +0.23(+0.44%) |
Nov 07, 2017 | 53.37 | 53.57 | 53.11 | 53.48 | 2,047,466 | +0.22(+0.42%) |
Nov 06, 2017 | 53.01 | 53.32 | 52.82 | 53.26 | 1,679,051 | +0.01(+0.02%) |
Nov 03, 2017 | 53.61 | 53.62 | 53.20 | 53.25 | 1,883,178 | -0.46(-0.85%) |
Nov 02, 2017 | 53.52 | 53.81 | 52.87 | 53.71 | 2,398,928 | +0.33(+0.62%) |
Nov 01, 2017 | 53.15 | 53.49 | 52.89 | 53.37 | 1,967,269 | +0.29(+0.55%) |
Oct 31, 2017 | 53.27 | 53.35 | 52.86 | 53.08 | 1,756,098 | -0.15(-0.28%) |
Oct 30, 2017 | 54.00 | 54.12 | 53.14 | 53.23 | 3,077,232 | -0.77(-1.42%) |
Oct 27, 2017 | 53.30 | 54.18 | 53.03 | 54.00 | 3,631,502 | +0.67(+1.25%) |
Oct 26, 2017 | 53.19 | 53.53 | 53.03 | 53.33 | 1,664,316 | +0.42(+0.80%) |
Oct 25, 2017 | 52.62 | 52.93 | 52.28 | 52.91 | 2,827,435 | +0.17(+0.31%) |
Oct 24, 2017 | 53.34 | 53.39 | 52.66 | 52.74 | 2,209,368 | -0.38(-0.71%) |
Oct 23, 2017 | 52.92 | 53.32 | 52.89 | 53.12 | 2,031,936 | +0.25(+0.47%) |
Oct 20, 2017 | 52.46 | 52.93 | 52.41 | 52.88 | 1,694,828 | +0.44(+0.83%) |
Oct 19, 2017 | 51.89 | 52.51 | 51.84 | 52.44 | 1,808,775 | +0.40(+0.76%) |
Oct 18, 2017 | 51.98 | 52.32 | 51.97 | 52.04 | 1,253,477 | +0.11(+0.21%) |
Oct 17, 2017 | 52.46 | 52.54 | 51.91 | 51.94 | 1,924,653 | -0.45(-0.87%) |
Oct 16, 2017 | 52.60 | 52.75 | 52.20 | 52.39 | 1,384,209 | -0.25(-0.47%) |
Oct 13, 2017 | 53.17 | 53.46 | 52.63 | 52.64 | 2,523,563 | -0.55(-1.04%) |
Oct 12, 2017 | 52.39 | 53.21 | 52.30 | 53.19 | 2,489,010 | +0.78(+1.48%) |
Oct 11, 2017 | 52.61 | 52.63 | 52.23 | 52.41 | 3,527,992 | -0.19(-0.36%) |
Oct 10, 2017 | 52.71 | 52.91 | 52.30 | 52.60 | 3,102,246 | +0.05(+0.09%) |
Oct 09, 2017 | 52.55 | 52.84 | 52.45 | 52.56 | 3,576,396 | +0.02(+0.05%) |
Oct 06, 2017 | 52.14 | 52.58 | 51.94 | 52.53 | 4,004,277 | +0.31(+0.58%) |
Oct 05, 2017 | 52.05 | 52.27 | 51.52 | 52.22 | 2,908,986 | +0.53(+1.02%) |
Oct 04, 2017 | 51.26 | 52.07 | 51.15 | 51.70 | 3,764,459 | +0.51(+1.00%) |
Oct 03, 2017 | 51.19 | 51.95 | 50.38 | 51.18 | 9,228,788 | +1.80(+3.64%) |