Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 55.88 | 56.10 | 55.33 | 55.47 | 5,334,534 | -0.38(-0.68%) |
Dec 27, 2017 | 55.72 | 56.25 | 55.60 | 55.85 | 8,641,104 | +0.25(+0.46%) |
Dec 26, 2017 | 55.51 | 55.98 | 55.44 | 55.60 | 6,113,926 | +0.14(+0.25%) |
Dec 22, 2017 | 55.64 | 56.19 | 55.23 | 55.46 | 8,142,555 | -0.35(-0.62%) |
Dec 21, 2017 | 53.85 | 56.18 | 53.66 | 55.80 | 19,384,060 | +2.12(+3.95%) |
Dec 20, 2017 | 52.99 | 53.88 | 52.84 | 53.68 | 11,221,127 | +0.73(+1.38%) |
Dec 19, 2017 | 52.46 | 53.44 | 52.28 | 52.95 | 10,880,926 | +0.65(+1.24%) |
Dec 18, 2017 | 51.22 | 52.66 | 51.19 | 52.30 | 13,027,007 | +1.24(+2.43%) |
Dec 15, 2017 | 51.58 | 51.77 | 50.99 | 51.06 | 19,255,800 | -0.23(-0.45%) |
Dec 14, 2017 | 51.77 | 52.09 | 51.28 | 51.29 | 10,358,693 | -0.76(-1.47%) |
Dec 13, 2017 | 52.73 | 53.07 | 52.04 | 52.05 | 9,044,251 | -0.72(-1.37%) |
Dec 12, 2017 | 52.78 | 53.45 | 52.71 | 52.78 | 7,889,484 | -0.31(-0.59%) |
Dec 11, 2017 | 52.12 | 53.40 | 51.82 | 53.09 | 12,854,217 | +0.84(+1.61%) |
Dec 08, 2017 | 51.30 | 52.25 | 51.06 | 52.25 | 13,413,120 | +1.21(+2.37%) |
Dec 07, 2017 | 51.03 | 51.40 | 50.95 | 51.04 | 9,561,215 | +0.00(+0.00%) |
Dec 06, 2017 | 52.04 | 52.04 | 50.80 | 51.04 | 11,307,639 | -1.13(-2.18%) |
Dec 05, 2017 | 52.65 | 53.45 | 52.17 | 52.18 | 9,979,890 | -0.53(-1.01%) |
Dec 04, 2017 | 52.87 | 53.85 | 52.61 | 52.71 | 11,643,391 | -0.11(-0.20%) |
Dec 01, 2017 | 51.59 | 53.14 | 51.42 | 52.82 | 14,662,258 | +1.53(+2.99%) |
Nov 30, 2017 | 51.06 | 51.94 | 51.00 | 51.28 | 13,793,734 | +0.57(+1.13%) |
Nov 29, 2017 | 50.92 | 51.65 | 50.53 | 50.71 | 10,634,652 | -0.11(-0.22%) |
Nov 28, 2017 | 49.97 | 50.97 | 49.95 | 50.83 | 10,708,336 | +0.76(+1.52%) |
Nov 27, 2017 | 50.37 | 50.52 | 49.81 | 50.07 | 8,261,286 | -0.47(-0.92%) |
Nov 24, 2017 | 50.92 | 50.96 | 50.47 | 50.53 | 3,636,739 | -0.17(-0.34%) |
Nov 22, 2017 | 50.95 | 51.08 | 50.46 | 50.70 | 9,326,629 | +0.21(+0.42%) |
Nov 21, 2017 | 50.57 | 50.71 | 50.13 | 50.49 | 10,394,758 | +0.13(+0.26%) |
Nov 20, 2017 | 50.35 | 50.67 | 49.95 | 50.36 | 8,705,457 | -0.20(-0.39%) |
Nov 17, 2017 | 50.07 | 50.86 | 49.99 | 50.56 | 9,913,014 | +0.53(+1.06%) |
Nov 16, 2017 | 50.26 | 50.30 | 49.79 | 50.03 | 9,548,640 | -0.20(-0.39%) |
Nov 15, 2017 | 50.71 | 50.94 | 49.86 | 50.22 | 13,809,101 | -1.00(-1.96%) |
Nov 14, 2017 | 52.74 | 52.74 | 51.19 | 51.23 | 12,997,184 | -1.84(-3.47%) |
Nov 13, 2017 | 53.24 | 53.48 | 52.92 | 53.07 | 6,748,128 | -0.57(-1.06%) |
Nov 10, 2017 | 54.34 | 54.36 | 53.18 | 53.64 | 8,060,348 | -0.94(-1.72%) |
Nov 09, 2017 | 54.55 | 54.75 | 54.26 | 54.58 | 7,553,347 | -0.14(-0.25%) |
Nov 08, 2017 | 54.38 | 55.14 | 53.92 | 54.72 | 9,814,333 | +0.51(+0.95%) |
Nov 07, 2017 | 55.14 | 55.22 | 54.07 | 54.20 | 8,757,849 | -0.53(-0.97%) |
Nov 06, 2017 | 52.30 | 55.01 | 52.16 | 54.74 | 17,458,730 | +2.86(+5.50%) |
Nov 03, 2017 | 51.52 | 52.00 | 51.34 | 51.88 | 12,298,397 | +0.27(+0.52%) |
Nov 02, 2017 | 52.50 | 52.50 | 51.49 | 51.61 | 11,009,294 | -0.84(-1.60%) |
Nov 01, 2017 | 52.73 | 53.01 | 52.21 | 52.45 | 13,884,507 | +0.23(+0.44%) |
Oct 31, 2017 | 52.21 | 52.82 | 52.16 | 52.22 | 10,440,886 | -0.09(-0.17%) |
Oct 30, 2017 | 52.02 | 52.63 | 51.84 | 52.31 | 8,128,674 | +0.46(+0.88%) |
Oct 27, 2017 | 51.50 | 52.11 | 51.31 | 51.85 | 15,898,441 | +0.15(+0.28%) |
Oct 26, 2017 | 51.77 | 52.07 | 51.46 | 51.71 | 10,623,197 | -0.06(-0.11%) |
Oct 25, 2017 | 51.00 | 51.91 | 50.92 | 51.77 | 13,172,104 | +0.82(+1.60%) |
Oct 24, 2017 | 51.02 | 51.28 | 50.52 | 50.95 | 11,813,508 | +0.43(+0.86%) |
Oct 23, 2017 | 51.53 | 51.80 | 50.44 | 50.52 | 17,222,256 | -1.01(-1.96%) |
Oct 20, 2017 | 51.87 | 52.18 | 50.10 | 51.53 | 23,603,344 | -1.10(-2.09%) |
Oct 19, 2017 | 53.33 | 53.62 | 52.61 | 52.63 | 16,637,166 | -1.15(-2.14%) |
Oct 18, 2017 | 54.23 | 54.38 | 53.59 | 53.78 | 7,275,445 | -0.48(-0.89%) |
Oct 17, 2017 | 54.57 | 54.82 | 54.07 | 54.26 | 8,114,807 | -0.24(-0.45%) |
Oct 16, 2017 | 55.13 | 55.35 | 54.49 | 54.51 | 5,938,767 | -0.30(-0.55%) |
Oct 13, 2017 | 55.18 | 55.55 | 54.78 | 54.81 | 5,206,918 | -0.10(-0.18%) |
Oct 12, 2017 | 54.85 | 55.01 | 54.50 | 54.91 | 7,629,564 | -0.37(-0.66%) |
Oct 11, 2017 | 54.93 | 55.32 | 54.54 | 55.27 | 9,877,433 | -0.48(-0.86%) |
Oct 10, 2017 | 56.33 | 55.71 | 55.76 | 4,687,252 | +0.00(+0.00%) | |
Oct 09, 2017 | 55.78 | 56.14 | 55.68 | 55.76 | 4,396,170 | -0.01(-0.01%) |
Oct 06, 2017 | 56.07 | 56.07 | 55.38 | 55.76 | 7,006,902 | -0.43(-0.77%) |
Oct 05, 2017 | 56.42 | 56.45 | 55.95 | 56.20 | 7,712,385 | +0.04(+0.07%) |
Oct 04, 2017 | 56.40 | 56.57 | 56.03 | 56.16 | 7,744,965 | -0.20(-0.35%) |
Oct 03, 2017 | 56.51 | 56.77 | 56.18 | 56.35 | 7,505,777 | -0.21(-0.38%) |