Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.95 | 55.95 | 55.95 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 55.72 | 55.95 | 55.53 | 55.92 | 87,042 | +0.29(+0.53%) |
Dec 27, 2017 | 55.54 | 55.73 | 55.53 | 55.63 | 294,815 | +0.23(+0.42%) |
Dec 26, 2017 | 55.79 | 55.94 | 55.39 | 55.39 | 48,774 | -0.33(-0.60%) |
Dec 22, 2017 | 55.70 | 55.89 | 55.68 | 55.73 | 55,688 | +0.09(+0.16%) |
Dec 21, 2017 | 55.87 | 55.91 | 55.47 | 55.64 | 258,381 | -0.64(-1.14%) |
Dec 20, 2017 | 56.66 | 56.80 | 56.25 | 56.28 | 124,082 | -0.40(-0.71%) |
Dec 19, 2017 | 57.73 | 57.73 | 56.65 | 56.69 | 109,739 | -0.96(-1.67%) |
Dec 18, 2017 | 58.37 | 58.44 | 57.61 | 57.65 | 97,535 | -0.65(-1.12%) |
Dec 15, 2017 | 58.16 | 58.50 | 58.16 | 58.31 | 75,520 | +0.26(+0.45%) |
Dec 14, 2017 | 58.21 | 58.30 | 57.74 | 58.05 | 76,839 | -0.13(-0.22%) |
Dec 13, 2017 | 58.28 | 58.40 | 58.06 | 58.18 | 88,578 | +0.14(+0.24%) |
Dec 12, 2017 | 58.94 | 58.94 | 58.04 | 58.04 | 105,034 | -1.04(-1.77%) |
Dec 11, 2017 | 58.76 | 59.12 | 58.55 | 59.08 | 3,621,617 | +0.32(+0.55%) |
Dec 08, 2017 | 58.54 | 58.76 | 58.33 | 58.76 | 34,630 | +0.17(+0.29%) |
Dec 07, 2017 | 58.43 | 58.59 | 58.15 | 58.59 | 43,790 | +0.11(+0.19%) |
Dec 06, 2017 | 58.28 | 58.56 | 58.22 | 58.48 | 46,824 | +0.22(+0.38%) |
Dec 05, 2017 | 58.98 | 58.98 | 58.12 | 58.26 | 100,536 | -0.75(-1.28%) |
Dec 04, 2017 | 59.39 | 59.39 | 58.94 | 59.01 | 69,681 | -0.28(-0.47%) |
Dec 01, 2017 | 59.55 | 59.74 | 59.19 | 59.29 | 68,166 | -0.25(-0.42%) |
Nov 30, 2017 | 59.25 | 59.61 | 59.25 | 59.54 | 56,693 | +0.30(+0.51%) |
Nov 29, 2017 | 59.03 | 59.49 | 58.91 | 59.24 | 53,052 | +0.04(+0.06%) |
Nov 28, 2017 | 59.04 | 59.31 | 59.04 | 59.20 | 42,834 | +0.24(+0.41%) |
Nov 27, 2017 | 58.70 | 59.00 | 58.61 | 58.96 | 54,961 | +0.29(+0.49%) |
Nov 24, 2017 | 58.66 | 58.85 | 58.62 | 58.67 | 63,355 | +0.09(+0.15%) |
Nov 22, 2017 | 58.58 | 58.67 | 58.41 | 58.58 | 107,818 | +0.03(+0.04%) |
Nov 21, 2017 | 58.55 | 58.72 | 58.46 | 58.56 | 82,698 | +0.10(+0.17%) |
Nov 20, 2017 | 58.69 | 58.69 | 58.36 | 58.46 | 219,203 | -0.18(-0.31%) |
Nov 17, 2017 | 58.93 | 58.93 | 58.58 | 58.64 | 53,763 | -0.36(-0.60%) |
Nov 16, 2017 | 59.06 | 59.07 | 58.79 | 58.99 | 101,817 | -0.09(-0.16%) |
Nov 15, 2017 | 59.74 | 59.74 | 59.09 | 59.09 | 60,108 | -0.54(-0.90%) |
Nov 14, 2017 | 58.77 | 59.65 | 58.77 | 59.62 | 63,300 | +0.73(+1.25%) |
Nov 13, 2017 | 58.22 | 58.91 | 58.22 | 58.89 | 45,226 | +0.65(+1.12%) |
Nov 10, 2017 | 58.15 | 58.33 | 58.06 | 58.24 | 72,228 | -0.24(-0.42%) |
Nov 09, 2017 | 58.43 | 58.57 | 58.32 | 58.48 | 118,505 | +0.06(+0.11%) |
Nov 08, 2017 | 58.43 | 58.55 | 58.07 | 58.42 | 66,248 | +0.02(+0.03%) |
Nov 07, 2017 | 57.84 | 58.49 | 57.69 | 58.40 | 88,456 | +0.65(+1.13%) |
Nov 06, 2017 | 58.02 | 58.05 | 57.75 | 57.75 | 85,796 | -0.20(-0.35%) |
Nov 03, 2017 | 57.77 | 58.19 | 57.71 | 57.95 | 119,189 | +0.13(+0.23%) |
Nov 02, 2017 | 57.61 | 57.98 | 57.47 | 57.82 | 1,796,121 | +0.26(+0.46%) |
Nov 01, 2017 | 57.97 | 57.97 | 57.52 | 57.56 | 102,940 | -0.39(-0.67%) |
Oct 31, 2017 | 57.80 | 58.02 | 57.68 | 57.94 | 167,688 | +0.11(+0.19%) |
Oct 30, 2017 | 57.94 | 57.86 | 57.83 | 80,868 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.48 | 57.90 | 57.42 | 57.86 | 82,884 | +0.36(+0.62%) |
Oct 26, 2017 | 57.63 | 58.01 | 57.48 | 57.50 | 120,503 | +0.06(+0.10%) |
Oct 25, 2017 | 57.48 | 57.54 | 56.80 | 57.45 | 78,578 | -0.22(-0.38%) |
Oct 24, 2017 | 57.53 | 57.71 | 57.44 | 57.66 | 189,469 | +0.00(+0.01%) |
Oct 23, 2017 | 57.64 | 57.74 | 57.45 | 57.66 | 85,987 | +0.00(+0.01%) |
Oct 20, 2017 | 57.43 | 57.73 | 57.36 | 57.66 | 72,395 | +0.07(+0.12%) |
Oct 19, 2017 | 57.10 | 57.58 | 57.10 | 57.58 | 136,276 | +0.54(+0.95%) |
Oct 18, 2017 | 56.94 | 57.10 | 56.83 | 57.04 | 78,125 | -0.04(-0.07%) |
Oct 17, 2017 | 56.75 | 57.20 | 56.64 | 57.09 | 63,701 | +0.31(+0.55%) |
Oct 16, 2017 | 56.93 | 56.93 | 56.38 | 56.77 | 259,265 | -0.10(-0.18%) |
Oct 13, 2017 | 57.43 | 57.50 | 56.78 | 56.88 | 80,608 | -0.42(-0.73%) |
Oct 12, 2017 | 57.06 | 57.38 | 57.01 | 57.30 | 116,291 | +0.30(+0.52%) |
Oct 11, 2017 | 56.75 | 57.25 | 56.75 | 57.00 | 78,459 | +0.23(+0.41%) |
Oct 10, 2017 | 56.33 | 56.76 | 56.28 | 56.76 | 51,263 | +0.54(+0.97%) |
Oct 09, 2017 | 56.22 | 56.35 | 56.18 | 56.22 | 49,360 | +0.08(+0.15%) |
Oct 06, 2017 | 56.13 | 56.16 | 55.79 | 56.13 | 96,929 | -0.07(-0.12%) |
Oct 05, 2017 | 56.28 | 56.30 | 56.03 | 56.20 | 83,704 | -0.04(-0.07%) |
Oct 04, 2017 | 55.77 | 56.28 | 55.58 | 56.24 | 203,810 | +0.52(+0.93%) |
Oct 03, 2017 | 55.93 | 55.93 | 55.43 | 55.73 | 257,965 | -0.15(-0.26%) |