Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.97 | 56.97 | 56.97 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.39 | 57.39 | 57.14 | 57.19 | 1,239,440 | -0.18(-0.31%) |
Dec 27, 2017 | 57.61 | 57.66 | 57.32 | 57.37 | 1,370,870 | -0.07(-0.12%) |
Dec 26, 2017 | 56.75 | 57.48 | 56.72 | 57.44 | 1,106,920 | +0.57(+1.00%) |
Dec 22, 2017 | 57.09 | 57.25 | 56.55 | 56.87 | 2,475,807 | -0.28(-0.48%) |
Dec 21, 2017 | 57.43 | 57.74 | 56.97 | 57.15 | 2,132,111 | -0.13(-0.23%) |
Dec 20, 2017 | 57.15 | 57.50 | 56.99 | 57.28 | 3,358,480 | +0.42(+0.74%) |
Dec 19, 2017 | 57.26 | 57.56 | 56.62 | 56.85 | 1,966,318 | -0.22(-0.39%) |
Dec 18, 2017 | 57.63 | 57.93 | 56.91 | 57.08 | 2,749,218 | -0.21(-0.36%) |
Dec 15, 2017 | 56.89 | 57.37 | 56.64 | 57.29 | 5,199,929 | +0.82(+1.45%) |
Dec 14, 2017 | 56.59 | 56.87 | 56.32 | 56.47 | 2,729,519 | +0.22(+0.40%) |
Dec 13, 2017 | 56.02 | 56.58 | 55.85 | 56.25 | 1,469,868 | +0.41(+0.73%) |
Dec 12, 2017 | 55.84 | 56.15 | 55.72 | 55.84 | 3,028,360 | -0.05(-0.10%) |
Dec 11, 2017 | 56.65 | 56.91 | 55.72 | 55.89 | 2,777,965 | -0.58(-1.02%) |
Dec 08, 2017 | 55.45 | 56.48 | 55.38 | 56.47 | 2,947,256 | +1.11(+2.00%) |
Dec 07, 2017 | 55.18 | 55.89 | 55.10 | 55.36 | 2,220,213 | +0.53(+0.97%) |
Dec 06, 2017 | 54.93 | 55.17 | 53.93 | 54.83 | 2,971,415 | +0.99(+1.83%) |
Dec 05, 2017 | 54.60 | 54.65 | 53.81 | 53.84 | 4,196,166 | -0.63(-1.17%) |
Dec 04, 2017 | 55.38 | 55.47 | 54.46 | 54.48 | 5,618,188 | -0.44(-0.79%) |
Dec 01, 2017 | 55.80 | 55.80 | 54.24 | 54.91 | 4,638,237 | -0.89(-1.60%) |
Nov 30, 2017 | 56.74 | 56.92 | 55.77 | 55.81 | 5,128,687 | -0.90(-1.58%) |
Nov 29, 2017 | 56.73 | 57.26 | 56.45 | 56.70 | 2,632,619 | +0.08(+0.15%) |
Nov 28, 2017 | 56.34 | 57.15 | 56.26 | 56.62 | 2,887,666 | +0.44(+0.79%) |
Nov 27, 2017 | 56.60 | 57.27 | 56.16 | 56.18 | 2,965,263 | -0.34(-0.61%) |
Nov 24, 2017 | 56.22 | 56.65 | 56.21 | 56.52 | 1,655,848 | +0.41(+0.74%) |
Nov 22, 2017 | 55.31 | 56.15 | 55.22 | 56.11 | 3,666,678 | +0.58(+1.05%) |
Nov 21, 2017 | 55.17 | 55.59 | 54.87 | 55.53 | 2,723,777 | +0.49(+0.89%) |
Nov 20, 2017 | 54.17 | 55.20 | 53.93 | 55.04 | 2,273,286 | +0.87(+1.61%) |
Nov 17, 2017 | 53.97 | 54.50 | 53.97 | 54.16 | 2,414,150 | +0.56(+1.04%) |
Nov 16, 2017 | 53.38 | 53.86 | 53.11 | 53.61 | 3,611,677 | +0.34(+0.65%) |
Nov 15, 2017 | 53.41 | 53.72 | 53.19 | 53.26 | 2,145,979 | -0.22(-0.41%) |
Nov 14, 2017 | 53.09 | 53.75 | 52.96 | 53.48 | 1,275,494 | +0.19(+0.36%) |
Nov 13, 2017 | 53.28 | 53.74 | 53.16 | 53.29 | 1,641,152 | +0.03(+0.06%) |
Nov 10, 2017 | 52.99 | 53.60 | 52.83 | 53.26 | 2,128,453 | +0.21(+0.39%) |
Nov 09, 2017 | 53.00 | 53.42 | 52.88 | 53.06 | 2,016,719 | -0.10(-0.19%) |
Nov 08, 2017 | 52.52 | 53.23 | 52.37 | 53.15 | 1,719,055 | +0.62(+1.18%) |
Nov 07, 2017 | 52.80 | 52.87 | 52.28 | 52.54 | 2,023,329 | -0.30(-0.56%) |
Nov 06, 2017 | 53.23 | 53.58 | 52.80 | 52.83 | 2,301,980 | -0.31(-0.58%) |
Nov 03, 2017 | 53.49 | 53.66 | 52.93 | 53.14 | 3,254,279 | -0.34(-0.63%) |
Nov 02, 2017 | 53.94 | 54.01 | 53.02 | 53.48 | 2,860,861 | -0.18(-0.34%) |
Nov 01, 2017 | 53.29 | 53.85 | 52.76 | 53.66 | 3,182,567 | +0.38(+0.72%) |
Oct 31, 2017 | 53.27 | 53.53 | 52.92 | 53.28 | 3,695,307 | -0.20(-0.37%) |
Oct 30, 2017 | 53.82 | 53.85 | 53.22 | 53.48 | 2,732,818 | -0.76(-1.40%) |
Oct 27, 2017 | 53.71 | 54.31 | 53.44 | 54.23 | 2,976,670 | +0.31(+0.57%) |
Oct 26, 2017 | 54.50 | 54.68 | 53.81 | 53.93 | 3,653,380 | -0.57(-1.05%) |
Oct 25, 2017 | 54.61 | 54.81 | 53.95 | 54.50 | 3,751,335 | +0.02(+0.03%) |
Oct 24, 2017 | 54.35 | 54.56 | 53.52 | 54.49 | 4,670,492 | +0.98(+1.83%) |
Oct 23, 2017 | 52.05 | 55.04 | 51.98 | 53.51 | 11,878,083 | +2.73(+5.38%) |
Oct 20, 2017 | 50.43 | 51.23 | 50.28 | 50.78 | 6,030,636 | +0.79(+1.58%) |
Oct 19, 2017 | 49.61 | 50.14 | 49.58 | 49.99 | 2,311,502 | +0.21(+0.43%) |
Oct 18, 2017 | 49.48 | 49.91 | 49.44 | 49.77 | 3,138,344 | +0.37(+0.74%) |
Oct 17, 2017 | 49.10 | 49.60 | 48.99 | 49.41 | 2,231,610 | +0.38(+0.78%) |
Oct 16, 2017 | 48.97 | 49.15 | 48.72 | 49.02 | 2,081,396 | +0.16(+0.33%) |
Oct 13, 2017 | 49.34 | 49.48 | 48.82 | 48.86 | 3,012,684 | -0.43(-0.87%) |
Oct 12, 2017 | 49.24 | 49.41 | 48.95 | 49.29 | 2,469,643 | +0.07(+0.14%) |
Oct 11, 2017 | 49.24 | 49.48 | 49.09 | 49.22 | 2,294,442 | -0.12(-0.25%) |
Oct 10, 2017 | 49.36 | 49.96 | 49.31 | 49.35 | 1,928,514 | +0.08(+0.16%) |
Oct 09, 2017 | 50.19 | 50.26 | 49.14 | 49.27 | 1,904,019 | -0.95(-1.89%) |
Oct 06, 2017 | 49.50 | 50.26 | 49.28 | 50.22 | 2,971,896 | +0.70(+1.42%) |
Oct 05, 2017 | 49.72 | 49.95 | 49.45 | 49.51 | 2,343,405 | -0.14(-0.28%) |
Oct 04, 2017 | 49.13 | 49.69 | 49.04 | 49.65 | 2,472,904 | +0.63(+1.30%) |
Oct 03, 2017 | 49.09 | 49.43 | 48.71 | 49.02 | 3,848,667 | +0.28(+0.58%) |