Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.01 | 56.01 | 56.01 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 56.12 | 56.12 | 55.96 | 56.00 | 108,659 | +0.17(+0.30%) |
Dec 27, 2017 | 55.80 | 55.92 | 55.76 | 55.83 | 100,722 | +0.08(+0.14%) |
Dec 26, 2017 | 55.60 | 55.83 | 55.58 | 55.76 | 108,267 | +0.04(+0.08%) |
Dec 22, 2017 | 55.59 | 55.71 | 55.48 | 55.71 | 101,802 | +0.16(+0.29%) |
Dec 21, 2017 | 55.36 | 55.73 | 55.27 | 55.55 | 144,720 | +0.43(+0.78%) |
Dec 20, 2017 | 55.41 | 55.41 | 55.12 | 55.12 | 76,319 | -0.12(-0.21%) |
Dec 19, 2017 | 55.36 | 55.60 | 55.16 | 55.24 | 95,910 | -0.31(-0.55%) |
Dec 18, 2017 | 55.49 | 55.77 | 55.36 | 55.55 | 91,996 | +0.51(+0.93%) |
Dec 15, 2017 | 55.58 | 55.58 | 54.95 | 55.03 | 110,292 | -0.30(-0.55%) |
Dec 14, 2017 | 55.33 | 55.54 | 55.12 | 55.33 | 107,893 | -0.24(-0.42%) |
Dec 13, 2017 | 55.39 | 55.70 | 55.30 | 55.57 | 99,963 | +0.27(+0.49%) |
Dec 12, 2017 | 55.20 | 55.34 | 55.07 | 55.30 | 109,826 | -0.19(-0.33%) |
Dec 11, 2017 | 55.44 | 55.49 | 55.33 | 55.49 | 102,889 | +0.20(+0.37%) |
Dec 08, 2017 | 55.10 | 55.44 | 55.03 | 55.28 | 138,778 | +0.34(+0.61%) |
Dec 07, 2017 | 54.76 | 55.07 | 54.76 | 54.95 | 264,820 | +0.19(+0.34%) |
Dec 06, 2017 | 54.77 | 54.86 | 54.61 | 54.76 | 96,528 | -0.29(-0.52%) |
Dec 05, 2017 | 54.99 | 55.21 | 54.78 | 55.05 | 140,591 | +0.07(+0.12%) |
Dec 04, 2017 | 55.86 | 55.86 | 54.96 | 54.98 | 114,434 | -0.23(-0.41%) |
Dec 01, 2017 | 55.38 | 55.07 | 55.21 | 85,749 | -0.19(-0.33%) | |
Nov 30, 2017 | 55.92 | 55.92 | 55.30 | 55.39 | 97,481 | +0.10(+0.18%) |
Nov 29, 2017 | 55.76 | 55.80 | 55.31 | 55.29 | 90,858 | -0.66(-1.17%) |
Nov 28, 2017 | 55.92 | 55.96 | 55.71 | 55.95 | 70,077 | +0.37(+0.67%) |
Nov 27, 2017 | 55.88 | 55.88 | 55.52 | 55.58 | 85,140 | -0.34(-0.60%) |
Nov 24, 2017 | 55.86 | 55.92 | 55.79 | 55.92 | 25,309 | +0.25(+0.45%) |
Nov 22, 2017 | 55.66 | 55.76 | 55.40 | 55.66 | 113,340 | +0.00(+0.00%) |
Nov 21, 2017 | 55.59 | 55.67 | 55.50 | 55.66 | 82,705 | +0.47(+0.85%) |
Nov 20, 2017 | 55.15 | 55.25 | 55.12 | 55.19 | 107,394 | +0.37(+0.68%) |
Nov 17, 2017 | 54.64 | 54.86 | 54.62 | 54.82 | 41,625 | +0.15(+0.28%) |
Nov 16, 2017 | 54.39 | 54.68 | 54.36 | 54.67 | 69,935 | +0.57(+1.06%) |
Nov 15, 2017 | 54.10 | 54.20 | 53.92 | 54.10 | 100,496 | -0.11(-0.20%) |
Nov 14, 2017 | 54.10 | 54.22 | 54.00 | 54.21 | 47,988 | +0.06(+0.11%) |
Nov 13, 2017 | 54.06 | 54.30 | 53.95 | 54.15 | 189,269 | -0.19(-0.36%) |
Nov 10, 2017 | 54.42 | 54.42 | 54.22 | 54.34 | 108,699 | -0.24(-0.43%) |
Nov 09, 2017 | 54.36 | 54.58 | 54.20 | 54.58 | 162,039 | -0.19(-0.35%) |
Nov 08, 2017 | 54.66 | 54.78 | 54.64 | 54.77 | 69,428 | +0.20(+0.37%) |
Nov 07, 2017 | 54.70 | 54.78 | 54.44 | 54.57 | 70,367 | -0.21(-0.38%) |
Nov 06, 2017 | 54.60 | 54.82 | 54.47 | 54.78 | 56,363 | +0.40(+0.73%) |
Nov 03, 2017 | 54.35 | 54.45 | 54.19 | 54.38 | 72,252 | +0.03(+0.06%) |
Nov 02, 2017 | 54.44 | 54.44 | 54.19 | 54.35 | 89,024 | +0.04(+0.08%) |
Nov 01, 2017 | 54.49 | 54.53 | 54.25 | 54.31 | 66,776 | +0.13(+0.23%) |
Oct 31, 2017 | 54.11 | 54.33 | 53.99 | 54.18 | 108,894 | +0.24(+0.45%) |
Oct 30, 2017 | 53.90 | 54.04 | 53.85 | 53.94 | 67,564 | -0.07(-0.12%) |
Oct 27, 2017 | 53.72 | 54.01 | 53.59 | 54.01 | 79,170 | +0.41(+0.77%) |
Oct 26, 2017 | 53.85 | 53.85 | 53.57 | 53.59 | 78,542 | -0.03(-0.05%) |
Oct 25, 2017 | 53.96 | 54.03 | 53.44 | 53.62 | 94,939 | -0.43(-0.79%) |
Oct 24, 2017 | 54.11 | 54.19 | 53.98 | 54.05 | 181,898 | +0.01(+0.02%) |
Oct 23, 2017 | 54.81 | 54.81 | 54.02 | 54.04 | 110,660 | -0.29(-0.54%) |
Oct 20, 2017 | 54.44 | 54.57 | 54.27 | 54.33 | 78,236 | -0.26(-0.48%) |
Oct 19, 2017 | 54.53 | 54.66 | 54.45 | 54.59 | 84,967 | -0.18(-0.32%) |
Oct 18, 2017 | 54.75 | 54.81 | 54.62 | 54.77 | 84,178 | +0.07(+0.12%) |
Oct 17, 2017 | 54.56 | 54.75 | 54.51 | 54.70 | 66,113 | -0.03(-0.05%) |
Oct 16, 2017 | 54.87 | 55.12 | 54.73 | 54.73 | 64,860 | -0.11(-0.20%) |
Oct 13, 2017 | 54.70 | 54.99 | 54.70 | 54.84 | 75,641 | +0.40(+0.74%) |
Oct 12, 2017 | 54.44 | 54.52 | 54.36 | 54.43 | 68,032 | -0.02(-0.03%) |
Oct 11, 2017 | 54.39 | 54.47 | 54.29 | 54.45 | 103,297 | +0.19(+0.34%) |
Oct 10, 2017 | 54.32 | 54.32 | 54.11 | 54.27 | 61,858 | +0.35(+0.66%) |
Oct 09, 2017 | 53.99 | 54.06 | 53.85 | 53.91 | 65,336 | +0.03(+0.05%) |
Oct 06, 2017 | 53.85 | 53.95 | 53.69 | 53.89 | 80,136 | -0.17(-0.31%) |
Oct 05, 2017 | 54.03 | 54.14 | 54.01 | 54.06 | 109,190 | -0.05(-0.09%) |
Oct 04, 2017 | 54.06 | 54.19 | 54.02 | 54.11 | 68,825 | +0.08(+0.16%) |
Oct 03, 2017 | 53.93 | 54.06 | 53.79 | 54.02 | 53,637 | +0.26(+0.49%) |