Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.29(-0.54%) | |
Dec 28, 2017 | 54.96 | 55.13 | 54.33 | 54.72 | 612,086 | -0.24(-0.44%) |
Dec 27, 2017 | 54.92 | 55.13 | 54.81 | 54.96 | 556,861 | +0.20(+0.36%) |
Dec 26, 2017 | 54.53 | 54.84 | 54.32 | 54.76 | 363,594 | +0.36(+0.65%) |
Dec 22, 2017 | 54.98 | 55.04 | 54.30 | 54.41 | 644,319 | -0.40(-0.73%) |
Dec 21, 2017 | 54.90 | 55.04 | 54.60 | 54.81 | 826,145 | +0.20(+0.37%) |
Dec 20, 2017 | 54.64 | 54.78 | 54.42 | 54.60 | 572,329 | +0.17(+0.31%) |
Dec 19, 2017 | 54.58 | 54.78 | 54.31 | 54.43 | 542,593 | +0.01(+0.02%) |
Dec 18, 2017 | 54.28 | 54.50 | 54.07 | 54.42 | 700,260 | +0.49(+0.91%) |
Dec 15, 2017 | 53.71 | 54.17 | 53.55 | 53.94 | 1,276,270 | +0.61(+1.15%) |
Dec 14, 2017 | 54.21 | 54.40 | 53.31 | 53.32 | 631,938 | -0.83(-1.53%) |
Dec 13, 2017 | 54.22 | 54.49 | 54.13 | 54.15 | 719,412 | -0.08(-0.15%) |
Dec 12, 2017 | 54.23 | 54.67 | 54.20 | 54.23 | 723,206 | -0.27(-0.49%) |
Dec 11, 2017 | 55.25 | 55.25 | 54.38 | 54.50 | 723,884 | -0.76(-1.38%) |
Dec 08, 2017 | 54.81 | 55.29 | 54.48 | 55.26 | 943,197 | +0.56(+1.02%) |
Dec 07, 2017 | 54.62 | 54.83 | 54.39 | 54.70 | 524,566 | +0.17(+0.31%) |
Dec 06, 2017 | 54.62 | 54.79 | 54.42 | 54.53 | 788,515 | -0.16(-0.29%) |
Dec 05, 2017 | 55.28 | 55.53 | 54.61 | 54.69 | 707,407 | -0.55(-1.00%) |
Dec 04, 2017 | 56.13 | 56.35 | 55.23 | 55.24 | 1,124,710 | -0.54(-0.97%) |
Dec 01, 2017 | 56.41 | 56.54 | 55.10 | 55.78 | 926,713 | -0.54(-0.96%) |
Nov 30, 2017 | 55.64 | 56.57 | 55.60 | 56.33 | 1,083,148 | +0.82(+1.47%) |
Nov 29, 2017 | 55.29 | 55.69 | 55.02 | 55.51 | 1,029,906 | +0.21(+0.39%) |
Nov 28, 2017 | 54.59 | 55.52 | 54.33 | 55.29 | 1,227,067 | +0.79(+1.45%) |
Nov 27, 2017 | 53.73 | 54.67 | 53.68 | 54.50 | 1,537,510 | +0.70(+1.30%) |
Nov 24, 2017 | 54.10 | 54.16 | 53.63 | 53.80 | 483,453 | -0.25(-0.46%) |
Nov 22, 2017 | 53.96 | 54.14 | 53.68 | 54.05 | 1,364,501 | +0.08(+0.15%) |
Nov 21, 2017 | 52.99 | 54.27 | 52.93 | 53.97 | 2,187,196 | +1.14(+2.15%) |
Nov 20, 2017 | 52.41 | 52.94 | 52.41 | 52.83 | 712,177 | +0.53(+1.02%) |
Nov 17, 2017 | 52.21 | 52.68 | 51.99 | 52.30 | 650,663 | -0.12(-0.24%) |
Nov 16, 2017 | 51.99 | 52.78 | 51.99 | 52.43 | 943,747 | +0.55(+1.06%) |
Nov 15, 2017 | 52.01 | 52.24 | 51.76 | 51.88 | 761,030 | -0.36(-0.70%) |
Nov 14, 2017 | 52.21 | 52.65 | 52.03 | 52.24 | 865,416 | -0.09(-0.17%) |
Nov 13, 2017 | 51.86 | 52.40 | 51.76 | 52.33 | 603,550 | +0.32(+0.61%) |
Nov 10, 2017 | 51.83 | 52.19 | 51.75 | 52.01 | 740,368 | -0.10(-0.19%) |
Nov 09, 2017 | 52.36 | 52.61 | 51.77 | 52.11 | 756,783 | -0.80(-1.51%) |
Nov 08, 2017 | 52.63 | 53.13 | 52.44 | 52.91 | 753,967 | +0.06(+0.12%) |
Nov 07, 2017 | 52.99 | 53.13 | 52.48 | 52.84 | 849,839 | -0.15(-0.28%) |
Nov 06, 2017 | 52.75 | 53.19 | 52.68 | 52.99 | 932,108 | +0.12(+0.22%) |
Nov 03, 2017 | 53.23 | 53.66 | 52.78 | 52.88 | 756,812 | -0.48(-0.90%) |
Nov 02, 2017 | 53.22 | 53.78 | 52.86 | 53.36 | 1,857,708 | +0.14(+0.27%) |
Nov 01, 2017 | 53.01 | 53.26 | 52.74 | 53.22 | 1,437,421 | +0.64(+1.22%) |
Oct 31, 2017 | 52.72 | 53.00 | 52.52 | 52.58 | 1,491,497 | +0.02(+0.03%) |
Oct 30, 2017 | 52.81 | 52.87 | 52.12 | 52.56 | 1,050,317 | -0.25(-0.47%) |
Oct 27, 2017 | 52.91 | 53.00 | 52.14 | 52.81 | 1,157,689 | -0.06(-0.12%) |
Oct 26, 2017 | 52.74 | 53.08 | 52.38 | 52.87 | 1,637,771 | +0.50(+0.95%) |
Oct 25, 2017 | 54.28 | 54.31 | 51.58 | 52.37 | 2,638,175 | -2.50(-4.55%) |
Oct 24, 2017 | 54.54 | 55.08 | 54.30 | 54.87 | 1,383,182 | +0.34(+0.62%) |
Oct 23, 2017 | 54.76 | 54.88 | 54.47 | 54.54 | 869,252 | -0.04(-0.07%) |
Oct 20, 2017 | 54.17 | 54.78 | 54.17 | 54.57 | 760,965 | +0.70(+1.30%) |
Oct 19, 2017 | 53.65 | 54.01 | 53.34 | 53.87 | 726,856 | +0.14(+0.26%) |
Oct 18, 2017 | 53.93 | 54.05 | 53.64 | 53.73 | 564,802 | -0.07(-0.13%) |
Oct 17, 2017 | 54.18 | 54.40 | 53.67 | 53.80 | 668,419 | -0.43(-0.80%) |
Oct 16, 2017 | 54.35 | 54.44 | 54.03 | 54.23 | 617,296 | +0.04(+0.08%) |
Oct 13, 2017 | 54.66 | 54.76 | 54.11 | 54.19 | 822,237 | -0.26(-0.47%) |
Oct 12, 2017 | 53.75 | 54.60 | 53.63 | 54.45 | 617,327 | +0.71(+1.32%) |
Oct 11, 2017 | 53.81 | 53.90 | 53.53 | 53.74 | 583,811 | -0.07(-0.13%) |
Oct 10, 2017 | 53.98 | 53.98 | 53.56 | 53.81 | 678,629 | -0.03(-0.05%) |
Oct 09, 2017 | 54.14 | 54.23 | 53.68 | 53.84 | 914,362 | -0.21(-0.39%) |
Oct 06, 2017 | 53.85 | 54.26 | 53.74 | 54.05 | 634,289 | +0.18(+0.33%) |
Oct 05, 2017 | 53.99 | 54.03 | 53.59 | 53.87 | 745,332 | -0.05(-0.10%) |
Oct 04, 2017 | 53.66 | 54.00 | 53.48 | 53.92 | 686,641 | +0.42(+0.78%) |
Oct 03, 2017 | 53.21 | 53.52 | 52.85 | 53.51 | 949,937 | +0.35(+0.67%) |