Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.19 | 56.19 | 56.19 | 0 | -0.21(-0.38%) | |
Dec 28, 2017 | 56.71 | 56.73 | 56.11 | 56.40 | 1,336,577 | -0.05(-0.09%) |
Dec 27, 2017 | 57.00 | 57.00 | 56.41 | 56.45 | 1,397,891 | -0.37(-0.65%) |
Dec 26, 2017 | 56.32 | 56.88 | 56.17 | 56.83 | 1,969,815 | +0.48(+0.85%) |
Dec 22, 2017 | 56.77 | 57.56 | 56.26 | 56.35 | 3,661,558 | -0.31(-0.54%) |
Dec 21, 2017 | 55.61 | 56.74 | 55.23 | 56.65 | 5,088,140 | -0.46(-0.81%) |
Dec 20, 2017 | 57.77 | 57.77 | 56.98 | 57.11 | 2,035,083 | -0.05(-0.09%) |
Dec 19, 2017 | 58.06 | 58.10 | 57.16 | 57.16 | 1,983,344 | -0.82(-1.41%) |
Dec 18, 2017 | 57.85 | 58.02 | 57.54 | 57.98 | 2,128,633 | +0.40(+0.69%) |
Dec 15, 2017 | 56.86 | 57.92 | 56.55 | 57.58 | 4,299,787 | +1.19(+2.11%) |
Dec 14, 2017 | 56.87 | 56.94 | 56.38 | 56.40 | 1,859,670 | -0.40(-0.71%) |
Dec 13, 2017 | 56.87 | 57.04 | 56.59 | 56.80 | 2,280,891 | +0.09(+0.16%) |
Dec 12, 2017 | 56.87 | 57.06 | 56.64 | 56.71 | 1,317,712 | -0.26(-0.45%) |
Dec 11, 2017 | 56.83 | 57.16 | 56.73 | 56.97 | 2,852,790 | +0.01(+0.01%) |
Dec 08, 2017 | 56.90 | 57.06 | 56.49 | 56.96 | 1,773,873 | +0.40(+0.70%) |
Dec 07, 2017 | 56.36 | 56.74 | 56.31 | 56.56 | 2,465,403 | +0.10(+0.18%) |
Dec 06, 2017 | 56.14 | 56.64 | 56.00 | 56.46 | 2,217,630 | +0.39(+0.69%) |
Dec 05, 2017 | 55.88 | 56.55 | 55.81 | 56.07 | 3,487,021 | +0.27(+0.49%) |
Dec 04, 2017 | 56.02 | 55.61 | 55.80 | 3,155,474 | +0.61(+1.11%) | |
Dec 01, 2017 | 55.22 | 55.51 | 54.52 | 55.19 | 3,016,325 | -0.36(-0.65%) |
Nov 30, 2017 | 55.01 | 56.02 | 54.83 | 55.55 | 4,541,228 | +0.60(+1.10%) |
Nov 29, 2017 | 54.29 | 55.24 | 53.97 | 54.95 | 3,889,923 | +0.64(+1.19%) |
Nov 28, 2017 | 53.52 | 54.31 | 53.48 | 54.31 | 1,901,345 | +0.92(+1.73%) |
Nov 27, 2017 | 53.35 | 53.53 | 53.06 | 53.38 | 1,504,174 | -0.01(-0.02%) |
Nov 24, 2017 | 53.32 | 53.56 | 53.17 | 53.39 | 652,878 | +0.01(+0.02%) |
Nov 22, 2017 | 53.82 | 53.90 | 53.34 | 53.38 | 1,123,673 | -0.36(-0.68%) |
Nov 21, 2017 | 53.88 | 53.97 | 53.65 | 53.75 | 1,852,561 | -0.05(-0.09%) |
Nov 20, 2017 | 53.63 | 53.88 | 53.44 | 53.80 | 1,606,845 | +0.21(+0.40%) |
Nov 17, 2017 | 54.00 | 54.05 | 53.36 | 53.58 | 2,110,121 | -0.59(-1.10%) |
Nov 16, 2017 | 53.54 | 54.73 | 53.47 | 54.18 | 2,127,501 | +0.87(+1.64%) |
Nov 15, 2017 | 53.93 | 54.32 | 53.20 | 53.30 | 2,228,399 | -0.65(-1.21%) |
Nov 14, 2017 | 53.41 | 54.09 | 53.17 | 53.95 | 1,909,865 | +0.22(+0.41%) |
Nov 13, 2017 | 53.27 | 53.85 | 53.10 | 53.73 | 2,150,746 | +0.44(+0.82%) |
Nov 10, 2017 | 53.33 | 53.38 | 53.11 | 53.29 | 1,614,700 | -0.16(-0.29%) |
Nov 09, 2017 | 52.92 | 53.57 | 52.92 | 53.45 | 2,147,731 | +0.17(+0.33%) |
Nov 08, 2017 | 52.95 | 53.32 | 52.90 | 53.28 | 1,329,412 | +0.23(+0.44%) |
Nov 07, 2017 | 52.93 | 53.14 | 52.67 | 53.05 | 2,064,307 | +0.22(+0.42%) |
Nov 06, 2017 | 52.58 | 52.88 | 52.39 | 52.82 | 1,692,861 | +0.01(+0.02%) |
Nov 03, 2017 | 53.17 | 53.18 | 52.76 | 52.81 | 1,898,668 | -0.45(-0.85%) |
Nov 02, 2017 | 53.09 | 53.38 | 52.44 | 53.27 | 2,418,661 | +0.33(+0.62%) |
Nov 01, 2017 | 52.72 | 53.05 | 52.46 | 52.94 | 1,983,451 | +0.29(+0.55%) |
Oct 31, 2017 | 52.83 | 52.91 | 52.43 | 52.65 | 1,770,542 | -0.15(-0.28%) |
Oct 30, 2017 | 53.56 | 53.67 | 52.71 | 52.80 | 3,102,544 | -0.76(-1.42%) |
Oct 27, 2017 | 52.86 | 53.74 | 52.60 | 53.56 | 3,661,372 | +0.66(+1.25%) |
Oct 26, 2017 | 52.76 | 53.09 | 52.60 | 52.90 | 1,678,006 | +0.42(+0.80%) |
Oct 25, 2017 | 52.19 | 52.50 | 51.86 | 52.48 | 2,850,692 | +0.16(+0.31%) |
Oct 24, 2017 | 52.90 | 52.95 | 52.23 | 52.31 | 2,227,541 | -0.38(-0.71%) |
Oct 23, 2017 | 52.49 | 52.89 | 52.46 | 52.69 | 2,048,649 | +0.25(+0.47%) |
Oct 20, 2017 | 52.04 | 52.50 | 51.99 | 52.45 | 1,708,769 | +0.43(+0.83%) |
Oct 19, 2017 | 51.47 | 52.09 | 51.42 | 52.01 | 1,823,653 | +0.39(+0.76%) |
Oct 18, 2017 | 51.55 | 51.90 | 51.54 | 51.62 | 1,263,787 | +0.11(+0.21%) |
Oct 17, 2017 | 52.04 | 52.11 | 51.49 | 51.51 | 1,940,484 | -0.45(-0.87%) |
Oct 16, 2017 | 52.18 | 52.32 | 51.77 | 51.96 | 1,395,594 | -0.25(-0.47%) |
Oct 13, 2017 | 52.73 | 53.03 | 52.20 | 52.21 | 2,544,320 | -0.55(-1.04%) |
Oct 12, 2017 | 51.96 | 52.77 | 51.88 | 52.76 | 2,509,483 | +0.77(+1.48%) |
Oct 11, 2017 | 52.18 | 52.20 | 51.81 | 51.99 | 3,557,011 | -0.19(-0.36%) |
Oct 10, 2017 | 52.28 | 52.48 | 51.87 | 52.18 | 3,127,763 | +0.05(+0.09%) |
Oct 09, 2017 | 52.12 | 52.41 | 52.02 | 52.13 | 3,605,814 | +0.02(+0.05%) |
Oct 06, 2017 | 51.72 | 52.15 | 51.51 | 52.10 | 4,037,213 | +0.30(+0.58%) |
Oct 05, 2017 | 51.63 | 51.85 | 51.10 | 51.80 | 2,932,914 | +0.52(+1.02%) |
Oct 04, 2017 | 50.84 | 51.64 | 50.73 | 51.27 | 3,795,423 | +0.51(+1.00%) |
Oct 03, 2017 | 50.78 | 51.53 | 49.97 | 50.77 | 9,304,699 | +1.79(+3.64%) |