Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.36 | 56.36 | 56.36 | 0 | -0.51(-0.89%) | |
Dec 28, 2017 | 56.76 | 56.86 | 56.62 | 56.86 | 45,171 | +0.25(+0.45%) |
Dec 27, 2017 | 56.66 | 56.89 | 56.53 | 56.61 | 45,480 | -0.07(-0.13%) |
Dec 26, 2017 | 56.58 | 56.74 | 56.55 | 56.68 | 57,310 | +0.03(+0.05%) |
Dec 22, 2017 | 56.83 | 56.83 | 56.52 | 56.66 | 173,643 | -0.10(-0.17%) |
Dec 21, 2017 | 56.69 | 56.94 | 56.65 | 56.75 | 239,821 | +0.22(+0.39%) |
Dec 20, 2017 | 56.73 | 56.75 | 56.34 | 56.53 | 89,579 | +0.12(+0.21%) |
Dec 19, 2017 | 57.03 | 57.03 | 56.32 | 56.41 | 192,589 | -0.45(-0.79%) |
Dec 18, 2017 | 56.72 | 56.98 | 56.43 | 56.86 | 425,838 | +0.72(+1.28%) |
Dec 15, 2017 | 55.63 | 56.45 | 55.56 | 56.14 | 350,733 | +0.84(+1.53%) |
Dec 14, 2017 | 56.00 | 56.07 | 55.16 | 55.30 | 134,808 | -0.64(-1.14%) |
Dec 13, 2017 | 55.61 | 56.26 | 55.61 | 55.94 | 194,725 | +0.38(+0.68%) |
Dec 12, 2017 | 55.94 | 55.95 | 55.56 | 55.56 | 112,652 | -0.20(-0.36%) |
Dec 11, 2017 | 56.00 | 56.00 | 55.66 | 55.76 | 158,501 | -0.02(-0.03%) |
Dec 08, 2017 | 56.13 | 56.13 | 55.74 | 55.78 | 169,145 | +0.02(+0.04%) |
Dec 07, 2017 | 55.41 | 55.96 | 55.34 | 55.76 | 260,526 | +0.40(+0.73%) |
Dec 06, 2017 | 55.50 | 55.69 | 55.28 | 55.35 | 301,885 | -0.27(-0.49%) |
Dec 05, 2017 | 56.33 | 56.33 | 55.61 | 55.62 | 123,202 | -0.56(-1.00%) |
Dec 04, 2017 | 57.12 | 57.21 | 56.13 | 56.19 | 210,732 | -0.18(-0.33%) |
Dec 01, 2017 | 56.69 | 56.69 | 55.39 | 56.37 | 174,808 | -0.26(-0.45%) |
Nov 30, 2017 | 56.87 | 56.91 | 56.49 | 56.63 | 106,361 | +0.14(+0.24%) |
Nov 29, 2017 | 56.45 | 56.79 | 56.37 | 56.49 | 356,523 | +0.16(+0.28%) |
Nov 28, 2017 | 55.56 | 56.34 | 55.56 | 56.34 | 104,880 | +0.87(+1.56%) |
Nov 27, 2017 | 55.75 | 55.79 | 55.47 | 55.47 | 49,816 | -0.18(-0.33%) |
Nov 24, 2017 | 55.79 | 55.81 | 55.59 | 55.65 | 29,681 | +0.07(+0.12%) |
Nov 22, 2017 | 55.77 | 55.92 | 55.58 | 55.58 | 3,523,363 | -0.10(-0.17%) |
Nov 21, 2017 | 55.32 | 55.68 | 55.31 | 55.68 | 145,390 | +0.61(+1.11%) |
Nov 20, 2017 | 54.77 | 55.09 | 54.72 | 55.07 | 151,012 | +0.36(+0.65%) |
Nov 17, 2017 | 54.40 | 54.88 | 54.33 | 54.71 | 643,539 | +0.28(+0.51%) |
Nov 16, 2017 | 53.93 | 54.67 | 53.93 | 54.43 | 2,907,666 | +0.76(+1.42%) |
Nov 15, 2017 | 53.52 | 53.85 | 53.25 | 53.67 | 76,242 | -0.23(-0.43%) |
Nov 14, 2017 | 53.84 | 53.94 | 53.71 | 53.90 | 40,741 | -0.13(-0.25%) |
Nov 13, 2017 | 53.85 | 54.07 | 53.60 | 54.03 | 62,201 | +0.03(+0.05%) |
Nov 10, 2017 | 53.96 | 54.19 | 53.94 | 54.00 | 47,944 | +0.00(+0.00%) |
Nov 09, 2017 | 53.92 | 54.28 | 53.52 | 54.00 | 92,689 | -0.26(-0.48%) |
Nov 08, 2017 | 54.11 | 54.30 | 53.75 | 54.27 | 63,827 | +0.09(+0.16%) |
Nov 07, 2017 | 54.85 | 54.85 | 54.04 | 54.18 | 91,133 | -0.68(-1.25%) |
Nov 06, 2017 | 54.83 | 55.00 | 54.72 | 54.86 | 72,660 | +0.11(+0.20%) |
Nov 03, 2017 | 54.75 | 54.83 | 54.60 | 54.75 | 69,548 | -0.03(-0.06%) |
Nov 02, 2017 | 54.66 | 54.94 | 54.46 | 54.78 | 77,824 | +0.17(+0.30%) |
Nov 01, 2017 | 55.40 | 55.45 | 54.29 | 54.62 | 146,122 | -0.36(-0.66%) |
Oct 31, 2017 | 54.77 | 55.18 | 54.77 | 54.98 | 78,109 | +0.43(+0.79%) |
Oct 30, 2017 | 55.07 | 55.07 | 54.31 | 54.55 | 246,339 | -0.65(-1.17%) |
Oct 27, 2017 | 54.85 | 55.20 | 54.64 | 55.20 | 67,664 | +0.37(+0.68%) |
Oct 26, 2017 | 54.82 | 55.00 | 54.72 | 54.83 | 55,828 | +0.14(+0.26%) |
Oct 25, 2017 | 54.91 | 54.91 | 54.28 | 54.68 | 42,210 | -0.27(-0.48%) |
Oct 24, 2017 | 54.98 | 55.14 | 54.92 | 54.95 | 75,941 | +0.11(+0.21%) |
Oct 23, 2017 | 55.34 | 55.34 | 54.81 | 54.83 | 55,307 | -0.41(-0.75%) |
Oct 20, 2017 | 55.28 | 55.37 | 55.21 | 55.25 | 62,140 | +0.28(+0.50%) |
Oct 19, 2017 | 54.75 | 55.00 | 54.59 | 54.97 | 127,636 | -0.11(-0.19%) |
Oct 18, 2017 | 55.05 | 55.22 | 54.93 | 55.08 | 70,679 | +0.25(+0.46%) |
Oct 17, 2017 | 54.98 | 55.16 | 54.75 | 54.83 | 47,742 | -0.20(-0.36%) |
Oct 16, 2017 | 55.20 | 55.35 | 54.91 | 55.02 | 58,883 | +0.00(+0.00%) |
Oct 13, 2017 | 55.27 | 55.27 | 54.98 | 55.02 | 47,422 | -0.08(-0.14%) |
Oct 12, 2017 | 55.10 | 55.26 | 54.91 | 55.10 | 82,371 | -0.08(-0.15%) |
Oct 11, 2017 | 55.33 | 55.33 | 55.07 | 55.18 | 49,642 | -0.03(-0.05%) |
Oct 10, 2017 | 55.28 | 55.34 | 55.05 | 55.21 | 55,272 | +0.16(+0.29%) |
Oct 09, 2017 | 55.38 | 55.43 | 54.98 | 55.05 | 108,636 | -0.25(-0.45%) |
Oct 06, 2017 | 55.26 | 55.36 | 55.10 | 55.30 | 58,310 | -0.04(-0.07%) |
Oct 05, 2017 | 55.30 | 55.43 | 55.18 | 55.34 | 131,955 | +0.14(+0.25%) |
Oct 04, 2017 | 55.33 | 55.45 | 55.03 | 55.20 | 71,893 | -0.15(-0.27%) |
Oct 03, 2017 | 55.44 | 55.44 | 55.00 | 55.35 | 156,100 | +0.10(+0.17%) |