Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.47 | 56.47 | 56.47 | 0 | +0.05(+0.08%) | |
Dec 28, 2017 | 55.79 | 56.54 | 55.55 | 56.42 | 35,472 | +0.69(+1.24%) |
Dec 27, 2017 | 54.97 | 56.00 | 54.61 | 55.73 | 39,306 | +0.92(+1.67%) |
Dec 26, 2017 | 55.55 | 56.00 | 54.81 | 54.82 | 60,222 | -0.56(-1.00%) |
Dec 22, 2017 | 55.15 | 55.64 | 54.58 | 55.37 | 30,411 | +0.30(+0.55%) |
Dec 21, 2017 | 55.09 | 55.26 | 54.55 | 55.07 | 47,111 | -0.02(-0.04%) |
Dec 20, 2017 | 55.89 | 56.53 | 54.96 | 55.09 | 64,710 | -0.88(-1.57%) |
Dec 19, 2017 | 57.68 | 58.50 | 55.64 | 55.97 | 54,685 | -1.75(-3.03%) |
Dec 18, 2017 | 58.20 | 58.48 | 57.33 | 57.73 | 54,685 | -0.14(-0.25%) |
Dec 15, 2017 | 56.94 | 58.32 | 56.64 | 57.87 | 229,680 | +0.91(+1.59%) |
Dec 14, 2017 | 57.03 | 57.74 | 56.47 | 56.96 | 58,729 | -0.20(-0.35%) |
Dec 13, 2017 | 54.96 | 57.36 | 54.96 | 57.16 | 72,323 | +2.33(+4.25%) |
Dec 12, 2017 | 54.60 | 55.74 | 54.53 | 54.83 | 41,558 | +0.41(+0.75%) |
Dec 11, 2017 | 54.74 | 54.88 | 54.12 | 54.42 | 44,046 | -0.21(-0.38%) |
Dec 08, 2017 | 55.11 | 55.81 | 54.38 | 54.63 | 42,684 | +0.00(+0.00%) |
Dec 07, 2017 | 54.02 | 55.22 | 54.02 | 52,475 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.80 | 54.03 | 53.49 | 53.85 | 29,174 | -0.17(-0.32%) |
Dec 05, 2017 | 55.02 | 55.02 | 53.82 | 54.02 | 34,790 | -1.00(-1.82%) |
Dec 04, 2017 | 55.52 | 55.52 | 54.70 | 55.02 | 35,543 | -0.36(-0.65%) |
Dec 01, 2017 | 55.95 | 55.95 | 54.13 | 55.37 | 44,664 | -0.42(-0.75%) |
Nov 30, 2017 | 56.20 | 56.25 | 55.42 | 55.79 | 66,769 | -0.34(-0.60%) |
Nov 29, 2017 | 55.55 | 56.23 | 55.03 | 56.13 | 43,797 | +0.42(+0.75%) |
Nov 28, 2017 | 55.59 | 55.73 | 54.88 | 55.71 | 34,303 | +0.30(+0.54%) |
Nov 27, 2017 | 56.02 | 56.02 | 55.37 | 55.41 | 36,186 | -0.65(-1.16%) |
Nov 24, 2017 | 55.49 | 56.26 | 55.19 | 56.06 | 22,627 | +0.60(+1.09%) |
Nov 22, 2017 | 57.22 | 57.22 | 55.46 | 55.46 | 44,566 | -1.77(-3.10%) |
Nov 21, 2017 | 55.66 | 57.25 | 55.66 | 57.23 | 66,970 | +1.81(+3.27%) |
Nov 20, 2017 | 54.58 | 55.51 | 54.47 | 55.42 | 37,819 | +0.80(+1.47%) |
Nov 17, 2017 | 54.35 | 55.04 | 54.00 | 54.61 | 61,783 | +0.02(+0.04%) |
Nov 16, 2017 | 53.75 | 55.50 | 53.74 | 54.59 | 59,057 | +0.83(+1.54%) |
Nov 15, 2017 | 55.16 | 55.29 | 53.56 | 53.76 | 84,453 | -1.61(-2.91%) |
Nov 14, 2017 | 55.30 | 55.87 | 55.01 | 55.37 | 61,088 | -0.18(-0.32%) |
Nov 13, 2017 | 56.23 | 56.98 | 55.45 | 55.55 | 57,072 | -0.56(-1.00%) |
Nov 10, 2017 | 55.89 | 56.87 | 55.89 | 56.11 | 39,626 | +0.14(+0.25%) |
Nov 09, 2017 | 55.34 | 56.37 | 55.34 | 55.97 | 27,499 | +0.17(+0.31%) |
Nov 08, 2017 | 55.91 | 56.32 | 54.97 | 55.80 | 49,685 | -0.39(-0.69%) |
Nov 07, 2017 | 55.32 | 56.51 | 55.20 | 56.19 | 49,543 | +0.92(+1.66%) |
Nov 06, 2017 | 54.73 | 55.51 | 54.73 | 55.27 | 37,136 | +0.39(+0.71%) |
Nov 03, 2017 | 54.64 | 55.26 | 54.63 | 54.88 | 36,594 | -0.02(-0.04%) |
Nov 02, 2017 | 54.46 | 55.41 | 54.46 | 54.91 | 46,470 | +0.32(+0.59%) |
Nov 01, 2017 | 54.78 | 54.98 | 54.06 | 54.58 | 37,941 | +0.02(+0.04%) |
Oct 31, 2017 | 54.43 | 55.24 | 54.13 | 54.56 | 77,979 | +0.42(+0.77%) |
Oct 30, 2017 | 55.60 | 55.60 | 53.91 | 54.15 | 46,258 | -1.60(-2.87%) |
Oct 27, 2017 | 54.41 | 55.89 | 53.60 | 55.75 | 61,596 | +1.23(+2.26%) |
Oct 26, 2017 | 56.11 | 56.38 | 54.25 | 54.52 | 68,516 | -1.67(-2.97%) |
Oct 25, 2017 | 56.52 | 57.30 | 55.34 | 56.19 | 59,916 | -0.42(-0.75%) |
Oct 24, 2017 | 57.39 | 57.58 | 56.53 | 56.61 | 63,013 | -0.87(-1.52%) |
Oct 23, 2017 | 58.36 | 58.59 | 57.10 | 57.48 | 53,833 | -0.66(-1.14%) |
Oct 20, 2017 | 58.33 | 58.37 | 57.83 | 58.15 | 44,965 | +0.02(+0.04%) |
Oct 19, 2017 | 57.79 | 58.35 | 57.07 | 58.12 | 37,074 | +0.18(+0.31%) |
Oct 18, 2017 | 56.98 | 58.27 | 56.89 | 57.95 | 34,504 | +0.95(+1.66%) |
Oct 17, 2017 | 56.90 | 57.50 | 56.65 | 57.00 | 31,429 | +0.07(+0.13%) |
Oct 16, 2017 | 56.95 | 57.35 | 56.60 | 56.92 | 90,059 | +0.04(+0.07%) |
Oct 13, 2017 | 56.87 | 57.09 | 56.46 | 56.89 | 46,568 | +0.31(+0.54%) |
Oct 12, 2017 | 56.19 | 56.84 | 56.19 | 56.58 | 37,931 | +0.32(+0.57%) |
Oct 11, 2017 | 56.09 | 57.03 | 55.73 | 56.26 | 44,146 | +0.13(+0.24%) |
Oct 10, 2017 | 56.60 | 56.90 | 55.52 | 56.13 | 46,763 | -0.27(-0.48%) |
Oct 09, 2017 | 57.37 | 57.67 | 56.12 | 56.40 | 74,757 | -0.98(-1.70%) |
Oct 06, 2017 | 57.22 | 57.39 | 56.79 | 57.37 | 58,251 | +0.00(+0.00%) |
Oct 05, 2017 | 57.54 | 57.88 | 56.93 | 57.37 | 48,902 | -0.30(-0.52%) |
Oct 04, 2017 | 56.95 | 57.80 | 56.80 | 57.67 | 53,336 | +0.75(+1.31%) |
Oct 03, 2017 | 56.98 | 57.08 | 56.08 | 56.92 | 82,169 | +0.00(+0.00%) |