Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.16 | 54.16 | 54.16 | 0 | +0.10(+0.18%) | |
Dec 28, 2017 | 54.20 | 54.23 | 54.06 | 54.06 | 3,757,506 | -0.13(-0.23%) |
Dec 27, 2017 | 54.23 | 54.31 | 54.11 | 54.18 | 5,026,825 | -0.07(-0.13%) |
Dec 26, 2017 | 54.22 | 54.25 | 54.16 | 54.25 | 3,065,702 | +0.03(+0.05%) |
Dec 22, 2017 | 54.17 | 54.25 | 54.06 | 54.23 | 6,352,451 | +0.25(+0.47%) |
Dec 21, 2017 | 54.04 | 54.17 | 53.97 | 53.97 | 6,379,237 | +0.04(+0.07%) |
Dec 20, 2017 | 54.09 | 54.11 | 53.91 | 53.94 | 11,809,761 | +0.07(+0.13%) |
Dec 19, 2017 | 54.07 | 54.12 | 53.83 | 53.87 | 7,007,846 | -0.55(-1.01%) |
Dec 18, 2017 | 54.32 | 54.49 | 54.29 | 54.42 | 9,734,232 | +0.65(+1.20%) |
Dec 15, 2017 | 53.74 | 53.86 | 53.67 | 53.77 | 13,552,974 | +0.03(+0.05%) |
Dec 14, 2017 | 53.85 | 53.87 | 53.72 | 53.74 | 9,695,171 | -0.25(-0.47%) |
Dec 13, 2017 | 53.79 | 54.09 | 53.79 | 54.00 | 12,005,474 | +0.22(+0.40%) |
Dec 12, 2017 | 53.70 | 53.91 | 53.67 | 53.78 | 6,375,936 | +0.10(+0.18%) |
Dec 11, 2017 | 53.57 | 53.69 | 53.55 | 53.68 | 4,721,295 | +0.18(+0.34%) |
Dec 08, 2017 | 53.48 | 53.51 | 53.33 | 53.50 | 4,818,009 | +0.25(+0.47%) |
Dec 07, 2017 | 53.15 | 53.43 | 53.12 | 53.25 | 8,178,742 | +0.34(+0.64%) |
Dec 06, 2017 | 52.85 | 53.09 | 52.82 | 52.91 | 11,849,270 | -0.20(-0.37%) |
Dec 05, 2017 | 53.22 | 53.37 | 53.09 | 53.11 | 11,857,638 | +0.13(+0.25%) |
Dec 04, 2017 | 53.29 | 53.30 | 52.96 | 52.97 | 9,657,973 | -0.57(-1.06%) |
Dec 01, 2017 | 53.57 | 53.63 | 53.15 | 53.54 | 16,660,123 | -0.24(-0.45%) |
Nov 30, 2017 | 53.99 | 54.01 | 53.78 | 53.78 | 8,398,249 | +0.05(+0.10%) |
Nov 29, 2017 | 53.94 | 53.95 | 53.61 | 53.73 | 7,671,348 | -0.11(-0.20%) |
Nov 28, 2017 | 53.75 | 53.84 | 53.61 | 53.83 | 9,696,558 | +0.16(+0.30%) |
Nov 27, 2017 | 53.80 | 53.83 | 53.66 | 53.67 | 7,545,716 | -0.23(-0.43%) |
Nov 24, 2017 | 53.87 | 53.93 | 53.83 | 53.91 | 3,500,910 | +0.44(+0.82%) |
Nov 22, 2017 | 53.49 | 53.55 | 53.26 | 53.47 | 8,383,394 | +0.04(+0.07%) |
Nov 21, 2017 | 53.31 | 53.45 | 53.27 | 53.43 | 8,767,845 | +0.48(+0.92%) |
Nov 20, 2017 | 52.92 | 53.05 | 52.86 | 52.95 | 5,024,018 | +0.26(+0.49%) |
Nov 17, 2017 | 52.80 | 52.84 | 52.68 | 52.69 | 9,060,717 | -0.26(-0.49%) |
Nov 16, 2017 | 52.69 | 53.05 | 52.66 | 52.95 | 11,037,931 | +0.81(+1.55%) |
Nov 15, 2017 | 51.70 | 52.23 | 51.68 | 52.14 | 12,451,174 | -0.39(-0.73%) |
Nov 14, 2017 | 52.59 | 52.74 | 52.48 | 52.52 | 8,763,473 | -0.28(-0.53%) |
Nov 13, 2017 | 52.43 | 52.83 | 52.34 | 52.80 | 9,797,053 | -0.23(-0.44%) |
Nov 10, 2017 | 53.04 | 53.14 | 52.91 | 53.04 | 9,547,710 | -0.40(-0.74%) |
Nov 09, 2017 | 53.29 | 53.48 | 52.87 | 53.43 | 18,132,598 | -0.45(-0.83%) |
Nov 08, 2017 | 53.92 | 54.00 | 53.87 | 53.88 | 8,390,008 | +0.33(+0.62%) |
Nov 07, 2017 | 53.46 | 53.58 | 53.36 | 53.55 | 13,655,312 | +0.42(+0.79%) |
Nov 06, 2017 | 52.94 | 53.13 | 52.92 | 53.13 | 6,597,477 | -0.01(-0.02%) |
Nov 03, 2017 | 53.00 | 53.14 | 52.91 | 53.13 | 13,001,362 | +0.13(+0.24%) |
Nov 02, 2017 | 52.86 | 53.03 | 52.72 | 53.01 | 14,521,827 | +0.06(+0.12%) |
Nov 01, 2017 | 52.99 | 53.05 | 52.89 | 52.95 | 12,631,225 | +0.30(+0.56%) |
Oct 31, 2017 | 52.51 | 52.67 | 52.43 | 52.65 | 8,871,633 | +0.22(+0.43%) |
Oct 30, 2017 | 52.38 | 52.44 | 52.33 | 52.43 | 9,857,014 | -0.02(-0.03%) |
Oct 27, 2017 | 52.32 | 52.45 | 52.22 | 52.44 | 6,517,970 | +0.39(+0.76%) |
Oct 26, 2017 | 52.05 | 52.16 | 52.00 | 52.05 | 9,134,696 | +0.28(+0.54%) |
Oct 25, 2017 | 51.90 | 51.90 | 51.62 | 51.77 | 13,084,600 | -0.42(-0.81%) |
Oct 24, 2017 | 52.08 | 52.27 | 52.03 | 52.19 | 8,734,199 | +0.43(+0.83%) |
Oct 23, 2017 | 51.92 | 51.92 | 51.73 | 51.76 | 12,875,668 | +0.13(+0.24%) |
Oct 20, 2017 | 51.52 | 51.64 | 51.46 | 51.64 | 14,216,658 | +0.12(+0.23%) |
Oct 19, 2017 | 51.34 | 51.53 | 51.30 | 51.52 | 5,783,339 | -0.12(-0.23%) |
Oct 18, 2017 | 51.58 | 51.64 | 51.48 | 51.64 | 4,931,938 | -0.05(-0.10%) |
Oct 17, 2017 | 51.59 | 51.71 | 51.53 | 51.69 | 6,292,675 | -0.05(-0.10%) |
Oct 16, 2017 | 51.75 | 51.79 | 51.68 | 51.74 | 7,499,641 | +0.23(+0.45%) |
Oct 13, 2017 | 51.42 | 51.51 | 51.36 | 51.51 | 9,662,344 | +0.63(+1.23%) |
Oct 12, 2017 | 50.93 | 50.98 | 50.85 | 50.88 | 6,336,116 | -0.06(-0.12%) |
Oct 11, 2017 | 50.84 | 50.97 | 50.82 | 50.94 | 9,599,393 | +0.26(+0.51%) |
Oct 10, 2017 | 50.67 | 50.72 | 50.63 | 50.68 | 7,092,486 | +0.36(+0.71%) |
Oct 09, 2017 | 50.39 | 50.41 | 50.31 | 50.32 | 2,253,699 | +0.06(+0.13%) |
Oct 06, 2017 | 50.10 | 50.28 | 50.07 | 50.26 | 7,317,338 | -0.03(-0.05%) |
Oct 05, 2017 | 50.23 | 50.30 | 50.19 | 50.29 | 4,631,569 | -0.03(-0.05%) |
Oct 04, 2017 | 50.23 | 50.33 | 50.22 | 50.32 | 10,009,680 | +0.01(+0.02%) |
Oct 03, 2017 | 50.05 | 50.32 | 50.01 | 50.31 | 11,366,416 | +0.30(+0.59%) |