Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.00 | 56.00 | 56.00 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.25 | 56.25 | 55.92 | 56.23 | 33,148 | +0.18(+0.32%) |
Dec 27, 2017 | 56.17 | 56.20 | 56.00 | 56.05 | 15,181 | -0.10(-0.17%) |
Dec 26, 2017 | 56.18 | 56.26 | 55.96 | 56.15 | 29,098 | -0.16(-0.29%) |
Dec 22, 2017 | 56.52 | 56.52 | 56.05 | 56.31 | 23,839 | -0.12(-0.21%) |
Dec 21, 2017 | 56.01 | 56.52 | 56.01 | 56.42 | 64,680 | +0.56(+1.01%) |
Dec 20, 2017 | 56.47 | 56.47 | 55.81 | 55.86 | 32,526 | -0.21(-0.37%) |
Dec 19, 2017 | 56.91 | 56.91 | 56.08 | 56.07 | 28,155 | -0.22(-0.39%) |
Dec 18, 2017 | 56.61 | 56.69 | 56.12 | 56.29 | 59,902 | +0.31(+0.56%) |
Dec 15, 2017 | 56.00 | 56.23 | 55.54 | 55.97 | 38,083 | +0.52(+0.95%) |
Dec 14, 2017 | 56.01 | 56.05 | 55.34 | 55.45 | 19,810 | -0.39(-0.70%) |
Dec 13, 2017 | 56.53 | 56.53 | 55.83 | 55.84 | 29,015 | -0.67(-1.18%) |
Dec 12, 2017 | 56.13 | 56.77 | 56.13 | 56.51 | 56,055 | +0.62(+1.11%) |
Dec 11, 2017 | 56.16 | 56.20 | 55.75 | 55.89 | 28,502 | -0.15(-0.27%) |
Dec 08, 2017 | 55.91 | 56.10 | 55.39 | 56.04 | 36,621 | +0.45(+0.82%) |
Dec 07, 2017 | 55.11 | 55.73 | 55.09 | 55.58 | 47,063 | +0.38(+0.69%) |
Dec 06, 2017 | 55.30 | 55.50 | 55.18 | 55.20 | 20,752 | -0.28(-0.50%) |
Dec 05, 2017 | 56.36 | 56.40 | 55.44 | 55.48 | 87,398 | -0.64(-1.14%) |
Dec 04, 2017 | 56.19 | 56.49 | 56.16 | 56.12 | 84,557 | +0.84(+1.53%) |
Dec 01, 2017 | 54.97 | 55.27 | 54.21 | 55.27 | 44,336 | +0.46(+0.84%) |
Nov 30, 2017 | 54.67 | 55.44 | 54.50 | 54.81 | 78,644 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.73 | 53.97 | 54.33 | 88,088 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.65 | 52.55 | 53.57 | 110,911 | +0.99(+1.88%) |
Nov 27, 2017 | 52.51 | 52.85 | 52.44 | 52.59 | 32,568 | +0.06(+0.12%) |
Nov 24, 2017 | 52.69 | 52.70 | 52.52 | 52.53 | 13,567 | +0.03(+0.05%) |
Nov 22, 2017 | 52.87 | 52.87 | 52.44 | 52.50 | 39,427 | -0.25(-0.48%) |
Nov 21, 2017 | 52.48 | 52.81 | 52.48 | 52.75 | 9,626 | +0.44(+0.84%) |
Nov 20, 2017 | 51.70 | 52.37 | 51.70 | 52.31 | 10,445 | +0.68(+1.33%) |
Nov 17, 2017 | 51.47 | 51.73 | 51.42 | 51.63 | 6,645 | +0.01(+0.02%) |
Nov 16, 2017 | 51.65 | 51.81 | 51.52 | 51.62 | 14,658 | +0.28(+0.55%) |
Nov 15, 2017 | 51.19 | 51.66 | 51.01 | 51.33 | 42,691 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.55 | 51.27 | 51.53 | 6,824 | -0.13(-0.26%) |
Nov 13, 2017 | 50.99 | 51.71 | 50.99 | 51.66 | 11,727 | +0.38(+0.75%) |
Nov 10, 2017 | 51.25 | 51.39 | 51.24 | 51.28 | 9,218 | +0.05(+0.10%) |
Nov 09, 2017 | 50.96 | 51.23 | 50.69 | 51.23 | 16,426 | +0.02(+0.03%) |
Nov 08, 2017 | 50.87 | 51.30 | 50.87 | 51.21 | 19,961 | +0.26(+0.51%) |
Nov 07, 2017 | 51.76 | 51.77 | 50.88 | 50.95 | 10,080 | -0.55(-1.07%) |
Nov 06, 2017 | 51.47 | 51.56 | 51.30 | 51.50 | 13,634 | -0.07(-0.14%) |
Nov 03, 2017 | 51.94 | 51.94 | 51.45 | 51.57 | 6,035 | -0.44(-0.84%) |
Nov 02, 2017 | 51.27 | 52.10 | 51.19 | 52.01 | 15,096 | +0.83(+1.62%) |
Nov 01, 2017 | 51.78 | 51.85 | 51.18 | 51.18 | 14,594 | -0.36(-0.69%) |
Oct 31, 2017 | 51.45 | 51.81 | 51.32 | 51.54 | 123,665 | +0.16(+0.31%) |
Oct 30, 2017 | 51.60 | 51.26 | 51.38 | 8,354 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.36 | 51.64 | 51.12 | 51.62 | 16,712 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.73 | 51.32 | 51.51 | 12,765 | +0.28(+0.55%) |
Oct 25, 2017 | 51.81 | 51.81 | 50.85 | 51.23 | 33,942 | -0.36(-0.71%) |
Oct 24, 2017 | 51.53 | 51.65 | 51.41 | 51.59 | 9,755 | +0.35(+0.68%) |
Oct 23, 2017 | 51.45 | 51.49 | 51.14 | 51.25 | 101,571 | -0.16(-0.31%) |
Oct 20, 2017 | 51.33 | 51.55 | 51.23 | 51.41 | 6,530 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.66 | 50.94 | 10,787 | -0.34(-0.66%) |
Oct 18, 2017 | 51.01 | 51.35 | 51.01 | 51.28 | 7,474 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.62 | 50.78 | 50.82 | 19,060 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.38 | 51.18 | 51.38 | 8,759 | +0.17(+0.33%) |
Oct 13, 2017 | 51.36 | 51.36 | 51.09 | 51.21 | 9,767 | -0.20(-0.40%) |
Oct 12, 2017 | 51.75 | 51.75 | 51.41 | 51.41 | 16,145 | -0.27(-0.52%) |
Oct 11, 2017 | 51.51 | 51.71 | 51.30 | 51.68 | 12,326 | +0.14(+0.28%) |
Oct 10, 2017 | 51.73 | 51.73 | 51.40 | 51.54 | 117,678 | -0.05(-0.10%) |
Oct 09, 2017 | 51.73 | 51.73 | 51.58 | 51.59 | 13,663 | -0.06(-0.12%) |
Oct 06, 2017 | 52.07 | 52.32 | 51.46 | 51.65 | 30,225 | -0.39(-0.75%) |
Oct 05, 2017 | 51.55 | 52.19 | 51.55 | 52.05 | 22,682 | +0.52(+1.00%) |
Oct 04, 2017 | 51.72 | 51.72 | 51.37 | 51.53 | 29,440 | -0.13(-0.26%) |
Oct 03, 2017 | 51.53 | 51.66 | 51.29 | 51.66 | 23,821 | +0.40(+0.78%) |