Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.25(-0.41%) | |
Dec 28, 2017 | 59.13 | 59.25 | 58.86 | 59.23 | 1,716,601 | +0.19(+0.33%) |
Dec 27, 2017 | 59.04 | 59.06 | 58.74 | 59.04 | 1,232,782 | +0.19(+0.32%) |
Dec 26, 2017 | 59.00 | 59.05 | 58.71 | 58.85 | 1,184,050 | -0.11(-0.19%) |
Dec 22, 2017 | 59.00 | 59.11 | 58.56 | 58.96 | 2,115,055 | +0.07(+0.11%) |
Dec 21, 2017 | 58.61 | 59.08 | 58.24 | 58.89 | 3,149,420 | +0.52(+0.90%) |
Dec 20, 2017 | 58.40 | 59.03 | 58.14 | 58.37 | 6,033,825 | +0.36(+0.61%) |
Dec 19, 2017 | 57.95 | 58.21 | 57.68 | 58.01 | 4,127,840 | +0.15(+0.26%) |
Dec 18, 2017 | 57.37 | 58.30 | 57.14 | 57.86 | 4,713,375 | +0.93(+1.64%) |
Dec 15, 2017 | 56.71 | 57.16 | 56.50 | 56.93 | 5,183,072 | +0.63(+1.13%) |
Dec 14, 2017 | 57.07 | 57.41 | 56.29 | 56.30 | 3,411,694 | -0.58(-1.03%) |
Dec 13, 2017 | 56.63 | 57.18 | 56.55 | 56.88 | 3,906,850 | +0.45(+0.79%) |
Dec 12, 2017 | 56.46 | 56.74 | 56.09 | 56.43 | 3,256,549 | +0.22(+0.39%) |
Dec 11, 2017 | 56.17 | 56.63 | 56.12 | 56.21 | 2,707,810 | -0.12(-0.21%) |
Dec 08, 2017 | 55.72 | 56.52 | 55.52 | 56.33 | 4,694,968 | +0.65(+1.17%) |
Dec 07, 2017 | 54.90 | 55.69 | 54.75 | 55.68 | 4,031,854 | +0.89(+1.62%) |
Dec 06, 2017 | 54.71 | 55.34 | 54.64 | 54.79 | 3,558,225 | +0.04(+0.08%) |
Dec 05, 2017 | 54.88 | 55.29 | 54.67 | 54.75 | 3,315,278 | -0.36(-0.65%) |
Dec 04, 2017 | 55.31 | 55.94 | 55.08 | 55.10 | 5,352,944 | +0.35(+0.63%) |
Dec 01, 2017 | 54.94 | 55.27 | 53.88 | 54.75 | 4,729,120 | -0.11(-0.20%) |
Nov 30, 2017 | 54.32 | 55.07 | 54.20 | 54.86 | 6,270,011 | +0.80(+1.49%) |
Nov 29, 2017 | 54.22 | 54.65 | 54.01 | 54.06 | 4,642,506 | -0.24(-0.44%) |
Nov 28, 2017 | 53.00 | 54.31 | 52.97 | 54.30 | 7,640,301 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.71 | 52.16 | 52.38 | 4,328,271 | +0.21(+0.41%) |
Nov 24, 2017 | 52.46 | 52.58 | 52.11 | 52.16 | 2,578,639 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.39 | 52.38 | 6,948,731 | +1.30(+2.54%) |
Nov 21, 2017 | 51.07 | 51.37 | 50.80 | 51.08 | 3,872,263 | +0.08(+0.15%) |
Nov 20, 2017 | 50.67 | 51.15 | 50.46 | 51.01 | 6,438,181 | +0.35(+0.69%) |
Nov 17, 2017 | 49.82 | 50.99 | 49.68 | 50.66 | 6,015,667 | +0.70(+1.41%) |
Nov 16, 2017 | 49.13 | 50.56 | 48.64 | 49.96 | 12,129,601 | -0.07(-0.14%) |
Nov 15, 2017 | 50.78 | 50.96 | 49.95 | 50.03 | 5,094,166 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.98 | 50.99 | 3,393,687 | -0.55(-1.06%) |
Nov 13, 2017 | 51.74 | 51.74 | 51.37 | 51.54 | 3,046,128 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.72 | 4,304,035 | +0.11(+0.21%) |
Nov 09, 2017 | 52.14 | 52.32 | 50.51 | 51.61 | 7,092,249 | -0.87(-1.66%) |
Nov 08, 2017 | 52.92 | 53.07 | 52.23 | 52.49 | 3,041,325 | -0.47(-0.89%) |
Nov 07, 2017 | 53.76 | 54.05 | 52.62 | 52.96 | 5,190,966 | -1.21(-2.23%) |
Nov 06, 2017 | 53.94 | 54.41 | 53.71 | 54.17 | 4,394,054 | +0.35(+0.66%) |
Nov 03, 2017 | 53.56 | 54.37 | 53.37 | 53.81 | 5,288,056 | +0.40(+0.75%) |
Nov 02, 2017 | 53.88 | 53.92 | 53.35 | 53.41 | 4,808,763 | -0.38(-0.70%) |
Nov 01, 2017 | 54.20 | 54.48 | 53.76 | 53.79 | 6,391,151 | -0.33(-0.61%) |
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,439,267 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.53 | 4,576,052 | -0.03(-0.06%) |
Oct 27, 2017 | 56.18 | 56.91 | 56.00 | 56.57 | 4,222,838 | +0.46(+0.82%) |
Oct 26, 2017 | 56.07 | 56.29 | 55.77 | 56.11 | 2,389,518 | +0.28(+0.50%) |
Oct 25, 2017 | 56.03 | 56.21 | 55.30 | 55.83 | 3,269,851 | -0.20(-0.36%) |
Oct 24, 2017 | 55.82 | 56.51 | 55.76 | 56.03 | 3,549,847 | +0.54(+0.97%) |
Oct 23, 2017 | 55.19 | 55.78 | 55.18 | 55.49 | 2,963,778 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.27 | 54.76 | 55.22 | 3,154,279 | +0.52(+0.95%) |
Oct 19, 2017 | 54.83 | 55.01 | 54.60 | 54.70 | 2,505,137 | -0.29(-0.53%) |
Oct 18, 2017 | 54.93 | 55.25 | 54.78 | 55.00 | 2,775,627 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.49 | 54.82 | 54.97 | 4,519,613 | +0.87(+1.61%) |
Oct 16, 2017 | 53.83 | 54.50 | 53.44 | 54.10 | 2,965,874 | +0.39(+0.73%) |
Oct 13, 2017 | 53.94 | 54.07 | 53.62 | 53.70 | 2,365,812 | +0.04(+0.08%) |
Oct 12, 2017 | 53.19 | 53.76 | 53.19 | 53.66 | 1,875,153 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.32 | 53.03 | 53.25 | 2,219,029 | +0.01(+0.02%) |
Oct 10, 2017 | 53.82 | 53.82 | 53.18 | 53.24 | 2,372,108 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.76 | 53.39 | 53.58 | 1,756,108 | +0.10(+0.19%) |
Oct 06, 2017 | 53.52 | 53.80 | 53.36 | 53.48 | 2,303,769 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.82 | 53.41 | 53.71 | 2,055,940 | +0.05(+0.09%) |
Oct 04, 2017 | 53.15 | 53.73 | 52.92 | 53.66 | 3,287,126 | +0.50(+0.93%) |
Oct 03, 2017 | 53.14 | 53.22 | 52.92 | 53.17 | 3,366,181 | +0.11(+0.21%) |