Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.00 | 58.00 | 58.00 | 0 | -0.23(-0.40%) | |
Dec 28, 2017 | 58.28 | 58.40 | 58.01 | 58.23 | 1,813,077 | +0.11(+0.19%) |
Dec 27, 2017 | 58.32 | 58.41 | 57.88 | 58.12 | 2,065,340 | -0.22(-0.37%) |
Dec 26, 2017 | 58.18 | 58.57 | 58.18 | 58.34 | 1,742,273 | +0.27(+0.46%) |
Dec 22, 2017 | 57.79 | 58.30 | 57.79 | 58.07 | 1,442,178 | +0.17(+0.29%) |
Dec 21, 2017 | 58.76 | 58.82 | 57.80 | 57.90 | 4,016,322 | -0.68(-1.16%) |
Dec 20, 2017 | 59.14 | 59.22 | 58.54 | 58.58 | 1,856,522 | -0.44(-0.75%) |
Dec 19, 2017 | 58.86 | 59.21 | 58.72 | 59.02 | 2,945,732 | +0.30(+0.50%) |
Dec 18, 2017 | 58.76 | 58.88 | 58.42 | 58.72 | 3,518,912 | +0.11(+0.18%) |
Dec 15, 2017 | 58.38 | 58.80 | 58.09 | 58.61 | 5,560,492 | +0.49(+0.85%) |
Dec 14, 2017 | 58.24 | 58.87 | 58.09 | 58.12 | 3,795,412 | +0.05(+0.09%) |
Dec 13, 2017 | 57.75 | 58.28 | 57.51 | 58.07 | 3,418,829 | +0.37(+0.64%) |
Dec 12, 2017 | 57.70 | 57.94 | 57.47 | 57.70 | 2,872,221 | +0.15(+0.27%) |
Dec 11, 2017 | 57.33 | 57.74 | 57.19 | 57.55 | 2,012,208 | +0.08(+0.14%) |
Dec 08, 2017 | 57.17 | 57.49 | 57.11 | 57.47 | 1,921,378 | +0.48(+0.83%) |
Dec 07, 2017 | 57.04 | 57.17 | 56.71 | 56.99 | 3,114,560 | -0.18(-0.31%) |
Dec 06, 2017 | 57.42 | 57.42 | 56.88 | 57.17 | 2,660,042 | -0.27(-0.47%) |
Dec 05, 2017 | 57.55 | 58.14 | 57.33 | 57.44 | 2,855,981 | -0.21(-0.36%) |
Dec 04, 2017 | 58.95 | 57.64 | 57.65 | 3,283,415 | -1.11(-1.89%) | |
Dec 01, 2017 | 58.71 | 59.14 | 58.05 | 58.76 | 2,896,096 | -0.04(-0.06%) |
Nov 30, 2017 | 58.49 | 59.08 | 57.99 | 58.79 | 4,721,755 | +0.46(+0.78%) |
Nov 29, 2017 | 59.07 | 59.07 | 57.87 | 58.34 | 5,329,682 | -0.78(-1.32%) |
Nov 28, 2017 | 58.05 | 59.23 | 57.55 | 59.12 | 6,032,937 | +1.17(+2.02%) |
Nov 27, 2017 | 57.50 | 57.98 | 57.29 | 57.94 | 2,863,771 | +0.55(+0.97%) |
Nov 24, 2017 | 57.35 | 57.57 | 57.16 | 57.39 | 773,725 | +0.07(+0.12%) |
Nov 22, 2017 | 57.56 | 57.83 | 57.12 | 57.32 | 1,735,670 | -0.19(-0.33%) |
Nov 21, 2017 | 57.47 | 57.79 | 57.28 | 57.50 | 3,299,349 | +0.33(+0.58%) |
Nov 20, 2017 | 57.29 | 57.47 | 57.07 | 57.17 | 2,885,374 | +0.00(+0.00%) |
Nov 17, 2017 | 57.87 | 58.06 | 56.40 | 57.17 | 5,456,291 | -0.99(-1.71%) |
Nov 16, 2017 | 57.79 | 58.44 | 57.58 | 58.17 | 2,857,662 | +0.51(+0.88%) |
Nov 15, 2017 | 57.65 | 58.01 | 57.41 | 57.66 | 2,802,357 | -0.04(-0.06%) |
Nov 14, 2017 | 57.33 | 57.80 | 56.93 | 57.69 | 2,575,178 | +0.04(+0.08%) |
Nov 13, 2017 | 57.00 | 57.83 | 56.69 | 57.65 | 1,852,601 | +0.33(+0.58%) |
Nov 10, 2017 | 58.23 | 58.29 | 56.31 | 57.32 | 4,584,505 | -1.21(-2.06%) |
Nov 09, 2017 | 58.12 | 58.54 | 57.91 | 58.52 | 1,817,560 | +0.34(+0.58%) |
Nov 08, 2017 | 57.50 | 58.31 | 57.36 | 58.18 | 2,108,814 | +0.62(+1.07%) |
Nov 07, 2017 | 57.67 | 58.14 | 57.46 | 57.57 | 2,496,239 | -0.04(-0.06%) |
Nov 06, 2017 | 58.27 | 58.33 | 57.57 | 57.60 | 2,435,279 | -0.48(-0.83%) |
Nov 03, 2017 | 57.17 | 58.27 | 57.08 | 58.09 | 1,820,383 | +0.74(+1.30%) |
Nov 02, 2017 | 57.32 | 57.65 | 57.07 | 57.34 | 1,983,222 | -0.12(-0.20%) |
Nov 01, 2017 | 57.82 | 58.05 | 57.45 | 57.46 | 2,065,569 | -0.24(-0.42%) |
Oct 31, 2017 | 58.01 | 58.13 | 57.46 | 57.70 | 2,993,646 | -0.09(-0.15%) |
Oct 30, 2017 | 58.51 | 58.55 | 57.50 | 57.79 | 3,230,687 | -0.99(-1.69%) |
Oct 27, 2017 | 58.12 | 58.80 | 57.95 | 58.78 | 2,749,160 | +0.67(+1.16%) |
Oct 26, 2017 | 57.75 | 58.56 | 57.47 | 58.11 | 2,530,794 | +0.49(+0.85%) |
Oct 25, 2017 | 56.60 | 58.18 | 55.96 | 57.62 | 3,482,906 | +0.03(+0.05%) |
Oct 24, 2017 | 57.41 | 57.63 | 56.83 | 57.59 | 4,470,923 | +0.21(+0.36%) |
Oct 23, 2017 | 57.06 | 57.88 | 57.02 | 57.39 | 2,009,918 | +0.47(+0.83%) |
Oct 20, 2017 | 57.02 | 57.20 | 56.74 | 56.91 | 3,059,801 | +0.11(+0.19%) |
Oct 19, 2017 | 57.23 | 57.33 | 56.22 | 56.81 | 3,694,594 | -0.33(-0.58%) |
Oct 18, 2017 | 57.19 | 57.38 | 56.87 | 57.14 | 1,497,282 | -0.07(-0.13%) |
Oct 17, 2017 | 56.91 | 57.44 | 56.68 | 57.21 | 2,775,794 | +0.24(+0.42%) |
Oct 16, 2017 | 56.30 | 57.02 | 56.30 | 56.97 | 3,033,703 | +0.74(+1.32%) |
Oct 13, 2017 | 56.02 | 56.27 | 55.75 | 56.22 | 3,170,027 | +0.26(+0.46%) |
Oct 12, 2017 | 55.50 | 56.01 | 55.37 | 55.96 | 1,631,262 | +0.47(+0.84%) |
Oct 11, 2017 | 55.25 | 55.63 | 55.15 | 55.50 | 2,548,424 | +0.27(+0.49%) |
Oct 10, 2017 | 54.93 | 55.28 | 54.40 | 55.23 | 2,530,547 | +0.23(+0.42%) |
Oct 09, 2017 | 56.43 | 56.43 | 54.69 | 55.00 | 2,916,408 | -1.31(-2.32%) |
Oct 06, 2017 | 56.05 | 56.47 | 55.87 | 56.30 | 2,807,900 | +0.18(+0.32%) |
Oct 05, 2017 | 56.15 | 56.29 | 55.98 | 56.13 | 2,002,450 | -0.17(-0.30%) |
Oct 04, 2017 | 56.15 | 56.39 | 56.04 | 56.30 | 2,126,123 | +0.25(+0.45%) |
Oct 03, 2017 | 56.36 | 56.49 | 55.89 | 56.05 | 1,842,884 | -0.48(-0.85%) |