Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.48 | 58.48 | 58.48 | 0 | -0.06(-0.11%) | |
Dec 28, 2017 | 58.37 | 58.57 | 58.08 | 58.54 | 2,031,731 | +0.33(+0.56%) |
Dec 27, 2017 | 58.19 | 58.41 | 58.01 | 58.22 | 2,712,890 | +0.20(+0.34%) |
Dec 26, 2017 | 58.62 | 58.73 | 57.98 | 58.02 | 1,356,147 | -0.52(-0.90%) |
Dec 22, 2017 | 58.74 | 59.01 | 58.52 | 58.54 | 2,266,422 | -0.07(-0.12%) |
Dec 21, 2017 | 58.88 | 59.08 | 58.52 | 58.61 | 5,574,585 | -0.60(-1.02%) |
Dec 20, 2017 | 59.22 | 59.50 | 59.06 | 59.22 | 4,567,864 | -0.01(-0.01%) |
Dec 19, 2017 | 60.18 | 60.21 | 59.21 | 59.23 | 2,118,779 | -0.79(-1.31%) |
Dec 18, 2017 | 60.94 | 61.13 | 59.97 | 60.01 | 3,132,218 | -0.83(-1.36%) |
Dec 15, 2017 | 60.30 | 61.13 | 60.26 | 60.84 | 4,899,896 | +0.20(+0.33%) |
Dec 14, 2017 | 60.98 | 60.98 | 60.23 | 60.64 | 2,444,174 | -0.17(-0.29%) |
Dec 13, 2017 | 60.93 | 61.26 | 60.63 | 60.82 | 2,890,851 | +0.39(+0.64%) |
Dec 12, 2017 | 60.43 | 61.38 | 60.42 | 60.43 | 2,649,581 | -0.84(-1.38%) |
Dec 11, 2017 | 61.05 | 61.36 | 60.64 | 61.27 | 2,101,698 | +0.12(+0.19%) |
Dec 08, 2017 | 60.75 | 61.16 | 60.56 | 61.15 | 1,836,208 | +0.25(+0.42%) |
Dec 07, 2017 | 60.93 | 61.00 | 60.35 | 60.90 | 2,568,134 | -0.10(-0.16%) |
Dec 06, 2017 | 60.82 | 61.17 | 60.60 | 60.99 | 4,696,324 | +0.37(+0.60%) |
Dec 05, 2017 | 61.58 | 61.67 | 60.30 | 60.63 | 3,309,160 | -0.89(-1.45%) |
Dec 04, 2017 | 61.67 | 61.84 | 61.34 | 61.52 | 3,218,519 | +0.12(+0.19%) |
Dec 01, 2017 | 61.83 | 61.98 | 61.13 | 61.40 | 2,619,357 | -0.31(-0.50%) |
Nov 30, 2017 | 61.23 | 61.79 | 61.13 | 61.71 | 4,028,010 | +0.39(+0.64%) |
Nov 29, 2017 | 61.11 | 61.63 | 60.87 | 61.32 | 1,973,250 | +0.10(+0.16%) |
Nov 28, 2017 | 61.17 | 61.42 | 61.03 | 61.22 | 3,823,856 | +0.22(+0.36%) |
Nov 27, 2017 | 61.11 | 60.77 | 61.00 | 2,049,628 | +0.21(+0.35%) | |
Nov 24, 2017 | 60.88 | 61.20 | 60.74 | 60.78 | 921,671 | -0.10(-0.16%) |
Nov 22, 2017 | 60.95 | 61.12 | 60.69 | 60.88 | 1,340,220 | -0.14(-0.23%) |
Nov 21, 2017 | 60.80 | 61.25 | 60.78 | 61.02 | 2,617,839 | +0.26(+0.43%) |
Nov 20, 2017 | 60.81 | 60.91 | 60.43 | 60.76 | 2,031,229 | +0.05(+0.08%) |
Nov 17, 2017 | 60.80 | 61.12 | 60.49 | 60.71 | 2,165,026 | -0.30(-0.49%) |
Nov 16, 2017 | 60.86 | 61.04 | 60.66 | 61.01 | 2,201,750 | +0.14(+0.22%) |
Nov 15, 2017 | 61.66 | 61.94 | 60.78 | 60.88 | 2,751,615 | -0.64(-1.03%) |
Nov 14, 2017 | 60.35 | 61.56 | 60.24 | 61.52 | 2,579,609 | +1.00(+1.65%) |
Nov 13, 2017 | 59.43 | 60.65 | 59.38 | 60.51 | 2,868,676 | +1.07(+1.81%) |
Nov 10, 2017 | 59.60 | 59.71 | 59.33 | 59.44 | 2,684,356 | -0.56(-0.94%) |
Nov 09, 2017 | 59.50 | 60.01 | 59.39 | 60.01 | 2,174,818 | +0.47(+0.79%) |
Nov 08, 2017 | 59.20 | 59.77 | 59.04 | 59.54 | 3,159,961 | +0.26(+0.44%) |
Nov 07, 2017 | 58.26 | 59.28 | 57.99 | 59.28 | 2,840,152 | +1.15(+1.98%) |
Nov 06, 2017 | 58.39 | 58.46 | 57.99 | 58.12 | 2,968,024 | -0.28(-0.47%) |
Nov 03, 2017 | 58.07 | 58.83 | 58.07 | 58.40 | 2,932,866 | +0.28(+0.49%) |
Nov 02, 2017 | 58.38 | 59.06 | 58.07 | 58.12 | 5,360,708 | -0.23(-0.39%) |
Nov 01, 2017 | 58.67 | 58.82 | 58.11 | 58.35 | 2,048,768 | -0.32(-0.54%) |
Oct 31, 2017 | 58.35 | 58.80 | 58.16 | 58.66 | 2,935,277 | +0.19(+0.32%) |
Oct 30, 2017 | 58.23 | 58.55 | 58.00 | 58.47 | 1,955,240 | +0.12(+0.20%) |
Oct 27, 2017 | 58.01 | 58.74 | 57.87 | 58.35 | 2,333,124 | +0.20(+0.35%) |
Oct 26, 2017 | 58.21 | 59.05 | 58.08 | 58.15 | 2,922,726 | +0.14(+0.24%) |
Oct 25, 2017 | 58.20 | 58.20 | 57.18 | 58.01 | 4,033,093 | -0.31(-0.53%) |
Oct 24, 2017 | 58.18 | 58.38 | 57.90 | 58.31 | 2,673,762 | +0.04(+0.07%) |
Oct 23, 2017 | 58.31 | 58.42 | 58.07 | 58.27 | 2,267,165 | -0.05(-0.08%) |
Oct 20, 2017 | 58.11 | 58.33 | 58.01 | 58.32 | 1,989,324 | +0.12(+0.20%) |
Oct 19, 2017 | 57.66 | 58.22 | 57.51 | 58.20 | 2,138,869 | +0.65(+1.12%) |
Oct 18, 2017 | 57.62 | 57.71 | 57.25 | 57.56 | 1,395,933 | -0.15(-0.26%) |
Oct 17, 2017 | 57.42 | 57.79 | 57.17 | 57.71 | 2,184,224 | +0.06(+0.11%) |
Oct 16, 2017 | 57.53 | 57.75 | 57.19 | 57.64 | 1,857,994 | -0.03(-0.05%) |
Oct 13, 2017 | 57.98 | 58.27 | 57.49 | 57.68 | 2,465,629 | -0.14(-0.25%) |
Oct 12, 2017 | 57.40 | 57.86 | 57.34 | 57.82 | 2,310,932 | +0.46(+0.80%) |
Oct 11, 2017 | 57.08 | 57.70 | 57.04 | 57.36 | 2,505,339 | +0.29(+0.51%) |
Oct 10, 2017 | 56.52 | 57.07 | 56.32 | 57.07 | 2,744,511 | +0.51(+0.91%) |
Oct 09, 2017 | 56.41 | 56.68 | 56.35 | 56.56 | 2,033,720 | +0.17(+0.29%) |
Oct 06, 2017 | 56.14 | 56.38 | 55.93 | 56.39 | 2,300,551 | +0.03(+0.06%) |
Oct 05, 2017 | 56.35 | 56.47 | 56.05 | 56.36 | 2,923,933 | -0.02(-0.04%) |
Oct 04, 2017 | 55.45 | 56.39 | 55.27 | 56.38 | 3,889,275 | +0.97(+1.75%) |
Oct 03, 2017 | 55.46 | 55.46 | 54.83 | 55.41 | 3,052,012 | -0.11(-0.20%) |