Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 57.63 | 58.07 | 57.63 | 58.06 | 924,093 | +0.58(+1.00%) |
Dec 27, 2017 | 57.41 | 57.60 | 57.36 | 57.48 | 872,163 | +0.32(+0.56%) |
Dec 26, 2017 | 57.22 | 57.30 | 57.08 | 57.16 | 279,661 | -0.10(-0.17%) |
Dec 22, 2017 | 57.20 | 57.31 | 57.02 | 57.26 | 662,936 | -0.14(-0.25%) |
Dec 21, 2017 | 57.02 | 57.57 | 56.96 | 57.41 | 1,174,355 | +0.63(+1.11%) |
Dec 20, 2017 | 56.99 | 56.99 | 56.57 | 56.77 | 692,772 | +0.06(+0.11%) |
Dec 19, 2017 | 56.71 | 57.00 | 56.67 | 56.71 | 873,248 | +0.13(+0.23%) |
Dec 18, 2017 | 56.61 | 56.91 | 56.34 | 56.58 | 798,965 | +0.28(+0.51%) |
Dec 15, 2017 | 56.64 | 56.91 | 56.22 | 56.30 | 1,278,581 | -0.27(-0.48%) |
Dec 14, 2017 | 56.65 | 56.74 | 56.32 | 56.57 | 1,130,562 | -0.03(-0.05%) |
Dec 13, 2017 | 56.53 | 56.85 | 56.44 | 56.59 | 1,646,232 | +0.17(+0.30%) |
Dec 12, 2017 | 56.47 | 56.54 | 56.27 | 56.42 | 1,190,375 | +0.11(+0.19%) |
Dec 11, 2017 | 56.72 | 56.72 | 56.28 | 56.32 | 927,490 | -0.31(-0.55%) |
Dec 08, 2017 | 56.49 | 56.66 | 56.41 | 56.63 | 1,240,972 | +0.21(+0.38%) |
Dec 07, 2017 | 56.24 | 56.47 | 56.10 | 56.42 | 1,346,286 | +0.11(+0.19%) |
Dec 06, 2017 | 56.45 | 56.89 | 56.27 | 56.31 | 1,370,328 | -0.19(-0.34%) |
Dec 05, 2017 | 56.79 | 56.97 | 56.42 | 56.50 | 1,657,719 | -0.24(-0.43%) |
Dec 04, 2017 | 56.94 | 57.16 | 56.69 | 56.74 | 1,470,938 | -0.01(-0.01%) |
Dec 01, 2017 | 56.19 | 56.79 | 56.19 | 56.75 | 2,148,202 | +1.07(+1.93%) |
Nov 30, 2017 | 56.14 | 56.22 | 55.66 | 55.68 | 2,043,977 | -0.43(-0.76%) |
Nov 29, 2017 | 55.88 | 56.16 | 55.65 | 56.10 | 1,980,857 | +0.36(+0.65%) |
Nov 28, 2017 | 55.98 | 56.17 | 55.41 | 55.74 | 1,851,798 | -0.52(-0.92%) |
Nov 27, 2017 | 56.73 | 56.73 | 56.23 | 56.26 | 833,136 | -0.36(-0.64%) |
Nov 24, 2017 | 56.69 | 56.70 | 56.48 | 56.62 | 479,384 | -0.11(-0.20%) |
Nov 22, 2017 | 56.37 | 56.86 | 56.30 | 56.74 | 1,024,597 | +0.60(+1.06%) |
Nov 21, 2017 | 56.39 | 56.59 | 56.14 | 56.14 | 928,607 | +0.01(+0.03%) |
Nov 20, 2017 | 56.21 | 56.48 | 56.03 | 56.13 | 897,156 | -0.07(-0.13%) |
Nov 17, 2017 | 55.88 | 56.32 | 55.80 | 56.20 | 805,992 | +0.16(+0.28%) |
Nov 16, 2017 | 55.80 | 56.19 | 55.71 | 56.04 | 731,100 | +0.36(+0.65%) |
Nov 15, 2017 | 55.46 | 55.77 | 55.23 | 55.68 | 672,797 | -0.11(-0.19%) |
Nov 14, 2017 | 55.65 | 55.90 | 55.50 | 55.78 | 748,211 | -0.09(-0.15%) |
Nov 13, 2017 | 55.66 | 55.98 | 55.50 | 55.87 | 947,717 | -0.12(-0.22%) |
Nov 10, 2017 | 56.47 | 56.47 | 55.78 | 55.99 | 858,142 | -0.49(-0.87%) |
Nov 09, 2017 | 56.28 | 56.50 | 56.10 | 56.48 | 1,217,447 | +0.01(+0.01%) |
Nov 08, 2017 | 56.57 | 56.57 | 56.34 | 56.47 | 712,700 | +0.08(+0.14%) |
Nov 07, 2017 | 56.47 | 56.49 | 56.08 | 56.40 | 749,530 | -0.31(-0.55%) |
Nov 06, 2017 | 56.47 | 56.74 | 56.38 | 56.71 | 467,853 | +0.23(+0.42%) |
Nov 03, 2017 | 56.42 | 56.54 | 56.25 | 56.47 | 568,279 | +0.23(+0.40%) |
Nov 02, 2017 | 55.71 | 56.29 | 55.54 | 56.25 | 840,976 | +0.56(+1.01%) |
Nov 01, 2017 | 55.71 | 55.78 | 55.49 | 55.68 | 870,145 | +0.11(+0.20%) |
Oct 31, 2017 | 55.78 | 55.88 | 55.56 | 55.57 | 1,170,873 | -0.41(-0.74%) |
Oct 30, 2017 | 55.94 | 56.14 | 55.80 | 55.98 | 964,235 | -0.12(-0.22%) |
Oct 27, 2017 | 55.68 | 56.14 | 55.56 | 56.10 | 953,613 | +0.23(+0.41%) |
Oct 26, 2017 | 55.82 | 56.08 | 55.76 | 55.88 | 961,516 | +0.17(+0.31%) |
Oct 25, 2017 | 56.73 | 56.79 | 55.53 | 55.71 | 2,001,115 | -0.87(-1.55%) |
Oct 24, 2017 | 56.51 | 56.67 | 56.47 | 56.58 | 1,984,321 | +0.20(+0.36%) |
Oct 23, 2017 | 56.43 | 56.55 | 56.31 | 56.38 | 1,016,803 | -0.05(-0.09%) |
Oct 20, 2017 | 56.55 | 56.76 | 56.33 | 56.43 | 1,370,157 | -0.34(-0.59%) |
Oct 19, 2017 | 56.28 | 56.93 | 56.26 | 56.76 | 1,366,125 | +0.32(+0.56%) |
Oct 18, 2017 | 56.12 | 56.56 | 56.09 | 56.45 | 1,318,077 | +0.47(+0.84%) |
Oct 17, 2017 | 55.76 | 56.05 | 55.74 | 55.98 | 1,338,913 | +0.23(+0.40%) |
Oct 16, 2017 | 55.67 | 55.86 | 55.60 | 55.75 | 1,003,387 | +0.00(+0.00%) |
Oct 13, 2017 | 55.61 | 55.84 | 55.57 | 55.75 | 1,177,231 | +0.15(+0.27%) |
Oct 12, 2017 | 55.73 | 55.79 | 55.50 | 55.60 | 1,198,014 | -0.20(-0.35%) |
Oct 11, 2017 | 55.29 | 55.86 | 55.29 | 55.80 | 1,347,806 | +0.54(+0.98%) |
Oct 10, 2017 | 55.16 | 55.38 | 55.09 | 55.26 | 1,119,662 | +0.58(+1.05%) |
Oct 09, 2017 | 55.03 | 55.04 | 54.64 | 54.68 | 603,870 | -0.33(-0.60%) |
Oct 06, 2017 | 54.95 | 55.04 | 54.61 | 55.01 | 977,233 | +0.10(+0.18%) |
Oct 05, 2017 | 54.79 | 55.14 | 54.79 | 54.91 | 898,347 | -0.20(-0.37%) |
Oct 04, 2017 | 55.12 | 55.30 | 54.96 | 55.12 | 1,155,745 | +0.04(+0.06%) |
Oct 03, 2017 | 54.53 | 55.13 | 54.51 | 55.08 | 913,311 | +0.54(+0.99%) |