Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.50 | 54.50 | 54.50 | 0 | -0.02(-0.04%) | |
Dec 28, 2017 | 54.19 | 54.69 | 54.03 | 54.52 | 1,888,248 | +0.42(+0.77%) |
Dec 27, 2017 | 54.26 | 54.33 | 53.88 | 54.11 | 1,230,828 | -0.08(-0.14%) |
Dec 26, 2017 | 54.59 | 54.66 | 53.66 | 54.19 | 1,765,384 | -0.22(-0.41%) |
Dec 22, 2017 | 54.49 | 54.62 | 54.25 | 54.41 | 1,300,432 | -0.10(-0.18%) |
Dec 21, 2017 | 55.18 | 55.50 | 54.45 | 54.50 | 1,475,989 | -0.32(-0.58%) |
Dec 20, 2017 | 55.23 | 55.90 | 53.99 | 54.82 | 4,438,651 | +0.05(+0.09%) |
Dec 19, 2017 | 56.69 | 60.34 | 54.62 | 54.78 | 7,253,690 | -1.21(-2.16%) |
Dec 18, 2017 | 56.15 | 56.67 | 55.91 | 55.99 | 643,493 | -0.08(-0.14%) |
Dec 15, 2017 | 56.01 | 56.58 | 55.62 | 56.06 | 962,140 | +0.44(+0.78%) |
Dec 14, 2017 | 56.24 | 56.70 | 55.33 | 55.63 | 1,146,519 | -0.76(-1.34%) |
Dec 13, 2017 | 56.53 | 56.88 | 56.33 | 56.38 | 467,344 | -0.21(-0.38%) |
Dec 12, 2017 | 56.81 | 57.08 | 56.45 | 56.60 | 621,570 | -0.20(-0.36%) |
Dec 11, 2017 | 57.17 | 57.17 | 56.57 | 56.80 | 759,508 | -0.17(-0.31%) |
Dec 08, 2017 | 57.46 | 57.46 | 56.33 | 56.98 | 953,802 | -0.44(-0.76%) |
Dec 07, 2017 | 57.70 | 57.95 | 57.26 | 57.41 | 555,754 | -0.09(-0.15%) |
Dec 06, 2017 | 57.90 | 58.05 | 57.29 | 57.50 | 530,291 | -0.41(-0.70%) |
Dec 05, 2017 | 58.17 | 58.17 | 57.35 | 57.91 | 835,031 | -0.42(-0.71%) |
Dec 04, 2017 | 58.10 | 58.88 | 57.90 | 58.32 | 468,047 | +0.66(+1.14%) |
Dec 01, 2017 | 57.82 | 58.14 | 57.12 | 57.66 | 515,659 | -0.21(-0.37%) |
Nov 30, 2017 | 57.32 | 58.12 | 57.25 | 57.88 | 548,353 | +0.49(+0.86%) |
Nov 29, 2017 | 57.21 | 57.82 | 56.93 | 57.38 | 540,873 | +0.05(+0.08%) |
Nov 28, 2017 | 58.00 | 58.02 | 57.12 | 57.33 | 571,546 | -0.40(-0.69%) |
Nov 27, 2017 | 57.30 | 58.02 | 57.11 | 57.73 | 600,534 | +0.59(+1.03%) |
Nov 24, 2017 | 57.25 | 57.33 | 56.83 | 57.14 | 247,770 | +0.17(+0.31%) |
Nov 22, 2017 | 57.20 | 57.50 | 56.94 | 56.97 | 256,945 | -0.24(-0.42%) |
Nov 21, 2017 | 57.26 | 57.85 | 57.12 | 57.21 | 406,924 | +0.11(+0.19%) |
Nov 20, 2017 | 56.89 | 57.17 | 56.79 | 57.10 | 618,709 | +0.31(+0.55%) |
Nov 17, 2017 | 57.22 | 57.28 | 56.79 | 56.79 | 339,706 | -0.58(-1.01%) |
Nov 16, 2017 | 56.69 | 57.62 | 56.48 | 57.37 | 491,963 | +0.87(+1.54%) |
Nov 15, 2017 | 56.84 | 57.09 | 56.47 | 56.50 | 768,783 | -0.60(-1.05%) |
Nov 14, 2017 | 57.27 | 57.64 | 57.06 | 57.10 | 600,020 | -0.50(-0.87%) |
Nov 13, 2017 | 57.33 | 57.70 | 57.06 | 57.61 | 471,533 | +0.29(+0.51%) |
Nov 10, 2017 | 57.33 | 57.44 | 56.82 | 57.31 | 788,903 | +0.00(+0.00%) |
Nov 09, 2017 | 57.45 | 57.70 | 56.98 | 57.31 | 519,308 | -0.51(-0.89%) |
Nov 08, 2017 | 57.69 | 58.04 | 57.64 | 57.83 | 602,538 | -0.11(-0.18%) |
Nov 07, 2017 | 58.55 | 58.74 | 57.69 | 57.94 | 557,627 | -0.61(-1.04%) |
Nov 06, 2017 | 58.86 | 58.86 | 58.12 | 58.55 | 425,608 | +0.00(+0.00%) |
Nov 03, 2017 | 58.02 | 58.84 | 58.02 | 58.55 | 871,796 | +0.52(+0.90%) |
Nov 02, 2017 | 58.69 | 58.71 | 57.38 | 58.02 | 1,050,371 | -0.67(-1.14%) |
Nov 01, 2017 | 58.49 | 59.12 | 58.40 | 58.69 | 951,794 | +0.39(+0.66%) |
Oct 31, 2017 | 57.56 | 58.53 | 57.38 | 58.30 | 1,173,946 | +0.87(+1.52%) |
Oct 30, 2017 | 57.27 | 57.51 | 57.17 | 57.43 | 757,413 | +0.00(+0.00%) |
Oct 27, 2017 | 57.64 | 57.67 | 56.54 | 57.43 | 900,393 | -0.25(-0.44%) |
Oct 26, 2017 | 57.81 | 58.05 | 57.52 | 57.68 | 781,665 | +0.05(+0.08%) |
Oct 25, 2017 | 57.68 | 57.98 | 57.31 | 57.63 | 1,222,840 | -0.42(-0.72%) |
Oct 24, 2017 | 58.83 | 58.86 | 57.71 | 58.05 | 1,485,172 | -0.97(-1.64%) |
Oct 23, 2017 | 58.92 | 59.58 | 58.87 | 59.02 | 1,326,365 | +0.04(+0.07%) |
Oct 20, 2017 | 59.18 | 59.25 | 58.68 | 58.98 | 1,019,027 | +0.18(+0.31%) |
Oct 19, 2017 | 58.93 | 59.70 | 58.37 | 58.80 | 1,563,944 | +0.83(+1.44%) |
Oct 18, 2017 | 58.46 | 58.46 | 57.94 | 57.96 | 720,440 | -0.21(-0.37%) |
Oct 17, 2017 | 58.36 | 58.41 | 57.95 | 58.18 | 612,041 | -0.02(-0.03%) |
Oct 16, 2017 | 58.83 | 59.08 | 57.98 | 58.20 | 906,794 | -0.62(-1.05%) |
Oct 13, 2017 | 58.98 | 59.13 | 58.79 | 58.82 | 592,823 | -0.03(-0.05%) |
Oct 12, 2017 | 58.88 | 59.27 | 58.70 | 58.85 | 744,215 | -0.16(-0.28%) |
Oct 11, 2017 | 58.55 | 59.20 | 58.49 | 59.01 | 1,073,790 | +0.48(+0.83%) |
Oct 10, 2017 | 58.42 | 58.95 | 58.21 | 58.53 | 865,992 | +0.25(+0.43%) |
Oct 09, 2017 | 58.83 | 59.01 | 58.11 | 58.27 | 1,039,940 | -0.47(-0.79%) |
Oct 06, 2017 | 58.38 | 59.06 | 58.27 | 58.74 | 986,420 | +0.23(+0.40%) |
Oct 05, 2017 | 58.51 | 58.86 | 58.42 | 58.51 | 937,205 | +0.15(+0.25%) |
Oct 04, 2017 | 58.13 | 58.47 | 57.79 | 58.36 | 830,287 | +0.26(+0.45%) |
Oct 03, 2017 | 58.13 | 58.26 | 57.66 | 58.10 | 870,675 | +0.16(+0.27%) |