Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.13 | 56.13 | 56.13 | 0 | +0.67(+1.21%) | |
Dec 28, 2017 | 55.75 | 55.75 | 55.04 | 55.45 | 214,964 | -0.13(-0.23%) |
Dec 27, 2017 | 56.06 | 56.28 | 55.49 | 55.58 | 353,709 | -0.43(-0.77%) |
Dec 26, 2017 | 55.79 | 56.23 | 55.62 | 56.01 | 155,724 | +0.21(+0.37%) |
Dec 22, 2017 | 55.63 | 56.23 | 55.57 | 55.80 | 348,616 | +0.52(+0.94%) |
Dec 21, 2017 | 55.17 | 55.54 | 54.86 | 55.28 | 413,625 | +0.04(+0.08%) |
Dec 20, 2017 | 56.16 | 56.16 | 55.18 | 55.24 | 365,255 | -0.81(-1.44%) |
Dec 19, 2017 | 56.63 | 57.07 | 55.96 | 56.05 | 433,434 | -0.40(-0.71%) |
Dec 18, 2017 | 57.48 | 57.95 | 56.34 | 56.45 | 904,431 | -0.72(-1.25%) |
Dec 15, 2017 | 56.66 | 57.51 | 56.59 | 57.17 | 1,010,998 | +0.58(+1.03%) |
Dec 14, 2017 | 56.89 | 57.16 | 56.18 | 56.58 | 274,663 | -0.22(-0.39%) |
Dec 13, 2017 | 56.09 | 57.16 | 56.09 | 56.80 | 482,369 | +0.93(+1.66%) |
Dec 12, 2017 | 55.89 | 56.34 | 55.75 | 55.87 | 240,693 | +0.04(+0.08%) |
Dec 11, 2017 | 55.76 | 56.19 | 55.58 | 55.83 | 523,564 | -0.13(-0.24%) |
Dec 08, 2017 | 55.29 | 56.00 | 54.94 | 55.96 | 355,947 | +1.00(+1.82%) |
Dec 07, 2017 | 55.00 | 55.30 | 54.65 | 54.96 | 542,527 | +0.39(+0.71%) |
Dec 06, 2017 | 54.46 | 54.89 | 54.34 | 54.57 | 233,724 | +0.01(+0.02%) |
Dec 05, 2017 | 54.99 | 55.26 | 54.15 | 54.56 | 439,515 | -0.45(-0.82%) |
Dec 04, 2017 | 55.45 | 55.53 | 54.75 | 55.01 | 564,727 | +0.19(+0.36%) |
Dec 01, 2017 | 55.79 | 55.87 | 54.41 | 54.82 | 411,242 | -1.08(-1.93%) |
Nov 30, 2017 | 55.71 | 56.16 | 55.14 | 55.90 | 420,847 | +0.43(+0.77%) |
Nov 29, 2017 | 55.24 | 55.99 | 54.99 | 55.47 | 298,250 | +0.06(+0.11%) |
Nov 28, 2017 | 54.39 | 55.48 | 54.38 | 55.41 | 586,556 | +0.90(+1.66%) |
Nov 27, 2017 | 54.85 | 54.95 | 54.34 | 54.51 | 362,559 | -0.40(-0.73%) |
Nov 24, 2017 | 54.22 | 55.00 | 54.07 | 54.91 | 197,022 | +1.00(+1.86%) |
Nov 22, 2017 | 53.91 | 54.30 | 53.75 | 53.91 | 312,582 | +0.16(+0.30%) |
Nov 21, 2017 | 53.35 | 53.90 | 53.31 | 53.75 | 355,163 | +0.45(+0.85%) |
Nov 20, 2017 | 53.19 | 53.49 | 52.87 | 53.30 | 312,683 | -0.04(-0.08%) |
Nov 17, 2017 | 53.06 | 53.66 | 52.95 | 53.34 | 385,292 | +0.09(+0.17%) |
Nov 16, 2017 | 52.94 | 53.72 | 52.94 | 53.25 | 562,331 | +0.48(+0.91%) |
Nov 15, 2017 | 52.54 | 53.10 | 52.12 | 52.77 | 459,301 | -0.02(-0.03%) |
Nov 14, 2017 | 52.24 | 53.09 | 52.24 | 52.79 | 482,606 | +0.53(+1.02%) |
Nov 13, 2017 | 52.01 | 52.79 | 51.89 | 52.26 | 484,831 | +0.16(+0.31%) |
Nov 10, 2017 | 51.77 | 52.16 | 51.66 | 52.10 | 250,151 | +0.13(+0.26%) |
Nov 09, 2017 | 51.70 | 52.49 | 51.50 | 51.97 | 390,394 | -0.11(-0.20%) |
Nov 08, 2017 | 51.10 | 52.25 | 50.98 | 52.07 | 336,641 | +0.95(+1.85%) |
Nov 07, 2017 | 51.07 | 51.58 | 50.86 | 51.13 | 316,989 | +0.07(+0.14%) |
Nov 06, 2017 | 50.67 | 51.12 | 49.86 | 51.05 | 498,590 | +0.05(+0.10%) |
Nov 03, 2017 | 51.41 | 51.96 | 50.96 | 51.00 | 301,734 | -0.55(-1.06%) |
Nov 02, 2017 | 51.63 | 51.92 | 50.86 | 51.55 | 500,040 | -0.88(-1.67%) |
Nov 01, 2017 | 52.09 | 53.07 | 52.09 | 52.43 | 415,027 | +0.40(+0.77%) |
Oct 31, 2017 | 52.52 | 52.74 | 52.01 | 52.03 | 469,357 | -0.45(-0.86%) |
Oct 30, 2017 | 53.76 | 53.83 | 52.07 | 52.48 | 990,700 | -1.54(-2.85%) |
Oct 27, 2017 | 54.32 | 54.38 | 53.40 | 54.02 | 505,038 | -0.34(-0.62%) |
Oct 26, 2017 | 56.04 | 56.41 | 54.24 | 54.36 | 510,199 | -1.25(-2.25%) |
Oct 25, 2017 | 55.09 | 57.32 | 53.75 | 55.61 | 1,244,628 | +1.53(+2.83%) |
Oct 24, 2017 | 54.31 | 54.73 | 54.02 | 54.07 | 534,265 | -0.06(-0.11%) |
Oct 23, 2017 | 54.23 | 54.58 | 53.95 | 54.14 | 509,119 | -0.09(-0.16%) |
Oct 20, 2017 | 54.31 | 54.49 | 54.00 | 54.23 | 193,348 | +0.14(+0.26%) |
Oct 19, 2017 | 54.06 | 54.29 | 53.54 | 54.08 | 209,466 | -0.12(-0.21%) |
Oct 18, 2017 | 53.91 | 54.79 | 53.91 | 54.20 | 306,974 | +0.50(+0.92%) |
Oct 17, 2017 | 54.33 | 54.33 | 53.68 | 53.70 | 510,948 | -0.83(-1.53%) |
Oct 16, 2017 | 54.54 | 54.61 | 54.20 | 54.54 | 305,184 | -0.11(-0.19%) |
Oct 13, 2017 | 54.77 | 54.82 | 54.30 | 54.64 | 280,285 | -0.12(-0.23%) |
Oct 12, 2017 | 54.69 | 55.00 | 54.23 | 54.77 | 262,124 | +0.02(+0.03%) |
Oct 11, 2017 | 54.42 | 54.87 | 54.29 | 54.75 | 348,669 | +0.32(+0.59%) |
Oct 10, 2017 | 54.42 | 54.85 | 54.08 | 54.43 | 239,155 | +0.26(+0.47%) |
Oct 09, 2017 | 54.90 | 54.99 | 54.06 | 54.17 | 287,747 | -0.58(-1.07%) |
Oct 06, 2017 | 54.20 | 54.78 | 54.08 | 54.76 | 322,281 | +0.40(+0.73%) |
Oct 05, 2017 | 54.70 | 54.82 | 54.30 | 54.36 | 393,201 | -0.31(-0.57%) |
Oct 04, 2017 | 54.77 | 55.05 | 54.30 | 54.67 | 523,135 | -0.23(-0.42%) |
Oct 03, 2017 | 54.91 | 54.99 | 54.29 | 54.90 | 437,137 | +0.16(+0.29%) |