Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.04 | 58.04 | 58.04 | 0 | -0.23(-0.40%) | |
Dec 28, 2017 | 58.33 | 58.44 | 58.06 | 58.27 | 1,811,684 | +0.11(+0.19%) |
Dec 27, 2017 | 58.36 | 58.46 | 57.92 | 58.17 | 2,063,753 | -0.22(-0.37%) |
Dec 26, 2017 | 58.22 | 58.62 | 58.22 | 58.38 | 1,740,935 | +0.27(+0.46%) |
Dec 22, 2017 | 57.83 | 58.35 | 57.83 | 58.11 | 1,441,070 | +0.17(+0.29%) |
Dec 21, 2017 | 58.80 | 58.86 | 57.84 | 57.94 | 4,013,235 | -0.68(-1.16%) |
Dec 20, 2017 | 59.18 | 59.26 | 58.59 | 58.62 | 1,855,095 | -0.44(-0.74%) |
Dec 19, 2017 | 58.90 | 59.25 | 58.77 | 59.06 | 2,943,469 | +0.30(+0.50%) |
Dec 18, 2017 | 58.80 | 58.93 | 58.47 | 58.77 | 3,516,207 | +0.11(+0.18%) |
Dec 15, 2017 | 58.43 | 58.85 | 58.13 | 58.66 | 5,556,219 | +0.49(+0.85%) |
Dec 14, 2017 | 58.28 | 58.92 | 58.13 | 58.17 | 3,792,495 | +0.05(+0.09%) |
Dec 13, 2017 | 57.80 | 58.33 | 57.56 | 58.11 | 3,416,202 | +0.37(+0.64%) |
Dec 12, 2017 | 57.74 | 57.99 | 57.51 | 57.74 | 2,870,014 | +0.15(+0.26%) |
Dec 11, 2017 | 57.38 | 57.78 | 57.23 | 57.59 | 2,010,661 | +0.08(+0.14%) |
Dec 08, 2017 | 57.21 | 57.54 | 57.15 | 57.51 | 1,919,902 | +0.48(+0.83%) |
Dec 07, 2017 | 57.08 | 57.21 | 56.76 | 57.03 | 3,112,166 | -0.18(-0.31%) |
Dec 06, 2017 | 57.47 | 57.47 | 56.92 | 57.21 | 2,657,997 | -0.27(-0.47%) |
Dec 05, 2017 | 57.59 | 58.18 | 57.37 | 57.48 | 2,853,786 | -0.21(-0.36%) |
Dec 04, 2017 | 58.99 | 57.68 | 57.69 | 3,280,892 | -1.11(-1.89%) | |
Dec 01, 2017 | 58.76 | 59.19 | 58.09 | 58.80 | 2,893,871 | -0.04(-0.06%) |
Nov 30, 2017 | 58.53 | 59.13 | 58.03 | 58.84 | 4,718,127 | +0.46(+0.78%) |
Nov 29, 2017 | 59.12 | 59.12 | 57.92 | 58.38 | 5,325,587 | -0.78(-1.32%) |
Nov 28, 2017 | 58.09 | 59.28 | 57.59 | 59.16 | 6,028,302 | +1.17(+2.02%) |
Nov 27, 2017 | 57.54 | 58.02 | 57.33 | 57.99 | 2,861,570 | +0.56(+0.97%) |
Nov 24, 2017 | 57.40 | 57.61 | 57.20 | 57.43 | 773,130 | +0.07(+0.12%) |
Nov 22, 2017 | 57.60 | 57.87 | 57.16 | 57.36 | 1,734,336 | -0.19(-0.33%) |
Nov 21, 2017 | 57.51 | 57.84 | 57.32 | 57.55 | 3,296,814 | +0.33(+0.58%) |
Nov 20, 2017 | 57.33 | 57.51 | 57.11 | 57.22 | 2,883,157 | +0.00(+0.00%) |
Nov 17, 2017 | 57.92 | 58.10 | 56.45 | 57.22 | 5,452,098 | -0.99(-1.71%) |
Nov 16, 2017 | 57.84 | 58.48 | 57.62 | 58.21 | 2,855,466 | +0.51(+0.88%) |
Nov 15, 2017 | 57.69 | 58.05 | 57.45 | 57.70 | 2,800,203 | -0.04(-0.06%) |
Nov 14, 2017 | 57.38 | 57.84 | 56.98 | 57.74 | 2,573,199 | +0.04(+0.08%) |
Nov 13, 2017 | 57.05 | 57.88 | 56.73 | 57.69 | 1,851,177 | +0.33(+0.58%) |
Nov 10, 2017 | 58.27 | 58.34 | 56.36 | 57.36 | 4,580,982 | -1.21(-2.06%) |
Nov 09, 2017 | 58.17 | 58.58 | 57.95 | 58.57 | 1,816,163 | +0.34(+0.58%) |
Nov 08, 2017 | 57.55 | 58.35 | 57.41 | 58.23 | 2,107,194 | +0.62(+1.07%) |
Nov 07, 2017 | 57.72 | 58.18 | 57.50 | 57.61 | 2,494,321 | -0.04(-0.06%) |
Nov 06, 2017 | 58.31 | 58.37 | 57.61 | 57.65 | 2,433,408 | -0.48(-0.83%) |
Nov 03, 2017 | 57.22 | 58.31 | 57.13 | 58.13 | 1,818,985 | +0.74(+1.30%) |
Nov 02, 2017 | 57.36 | 57.69 | 57.11 | 57.39 | 1,981,698 | -0.12(-0.20%) |
Nov 01, 2017 | 57.86 | 58.09 | 57.49 | 57.50 | 2,063,981 | -0.24(-0.42%) |
Oct 31, 2017 | 58.06 | 58.18 | 57.50 | 57.75 | 2,991,346 | -0.09(-0.15%) |
Oct 30, 2017 | 58.55 | 58.60 | 57.54 | 57.84 | 3,228,205 | -0.99(-1.69%) |
Oct 27, 2017 | 58.17 | 58.85 | 58.00 | 58.83 | 2,747,048 | +0.67(+1.16%) |
Oct 26, 2017 | 57.80 | 58.60 | 57.51 | 58.16 | 2,528,849 | +0.49(+0.85%) |
Oct 25, 2017 | 56.64 | 58.22 | 56.00 | 57.66 | 3,480,230 | +0.03(+0.05%) |
Oct 24, 2017 | 57.45 | 57.67 | 56.88 | 57.64 | 4,467,488 | +0.21(+0.36%) |
Oct 23, 2017 | 57.10 | 57.92 | 57.06 | 57.43 | 2,008,373 | +0.47(+0.83%) |
Oct 20, 2017 | 57.06 | 57.24 | 56.79 | 56.96 | 3,057,450 | +0.11(+0.19%) |
Oct 19, 2017 | 57.27 | 57.38 | 56.26 | 56.85 | 3,691,756 | -0.33(-0.58%) |
Oct 18, 2017 | 57.24 | 57.42 | 56.91 | 57.18 | 1,496,131 | -0.07(-0.13%) |
Oct 17, 2017 | 56.96 | 57.49 | 56.72 | 57.25 | 2,773,661 | +0.24(+0.42%) |
Oct 16, 2017 | 56.34 | 57.06 | 56.34 | 57.01 | 3,031,372 | +0.74(+1.32%) |
Oct 13, 2017 | 56.06 | 56.31 | 55.79 | 56.27 | 3,167,591 | +0.26(+0.46%) |
Oct 12, 2017 | 55.54 | 56.05 | 55.42 | 56.01 | 1,630,009 | +0.47(+0.84%) |
Oct 11, 2017 | 55.29 | 55.68 | 55.19 | 55.54 | 2,546,466 | +0.27(+0.49%) |
Oct 10, 2017 | 54.97 | 55.32 | 54.44 | 55.27 | 2,528,603 | +0.23(+0.42%) |
Oct 09, 2017 | 56.47 | 56.47 | 54.74 | 55.04 | 2,914,167 | -1.31(-2.32%) |
Oct 06, 2017 | 56.09 | 56.51 | 55.91 | 56.35 | 2,805,742 | +0.18(+0.32%) |
Oct 05, 2017 | 56.20 | 56.33 | 56.03 | 56.17 | 2,000,911 | -0.17(-0.30%) |
Oct 04, 2017 | 56.20 | 56.44 | 56.08 | 56.34 | 2,124,490 | +0.25(+0.45%) |
Oct 03, 2017 | 56.40 | 56.54 | 55.94 | 56.09 | 1,841,468 | -0.48(-0.85%) |