Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.82 | 56.82 | 56.82 | 0 | -0.05(-0.09%) | |
Dec 28, 2017 | 56.82 | 56.87 | 56.82 | 56.87 | 1,740 | +0.23(+0.40%) |
Dec 27, 2017 | 56.75 | 56.75 | 56.65 | 56.65 | 1,624 | +0.08(+0.13%) |
Dec 26, 2017 | 56.58 | 56.64 | 56.56 | 56.57 | 3,706 | +0.08(+0.13%) |
Dec 22, 2017 | 56.43 | 56.50 | 56.43 | 56.50 | 1,019 | +0.16(+0.29%) |
Dec 20, 2017 | 56.34 | 56.34 | 56.34 | 74 | -0.24(-0.42%) | |
Dec 19, 2017 | 56.57 | 56.57 | 56.57 | 56.57 | 330 | +0.09(+0.16%) |
Dec 18, 2017 | 56.59 | 56.65 | 56.49 | 56.49 | 2,613 | +0.67(+1.20%) |
Dec 15, 2017 | 55.82 | 55.82 | 55.81 | 55.81 | 1,948 | -0.22(-0.39%) |
Dec 14, 2017 | 56.03 | 56.03 | 56.03 | 56.03 | 890 | -0.20(-0.36%) |
Dec 13, 2017 | 56.16 | 56.26 | 56.16 | 56.23 | 1,163 | +0.13(+0.24%) |
Dec 12, 2017 | 56.09 | 56.12 | 56.06 | 56.10 | 1,905 | +0.02(+0.04%) |
Dec 08, 2017 | 56.08 | 56.08 | 56.08 | 328 | +0.26(+0.46%) | |
Dec 07, 2017 | 55.93 | 55.97 | 55.75 | 55.82 | 5,580 | -0.01(-0.02%) |
Dec 06, 2017 | 55.69 | 55.83 | 55.69 | 55.83 | 643 | -0.06(-0.10%) |
Dec 05, 2017 | 55.89 | 55.89 | 55.89 | 55.89 | 539 | -0.22(-0.39%) |
Dec 04, 2017 | 56.08 | 56.12 | 56.02 | 56.11 | 4,994 | -0.17(-0.29%) |
Nov 30, 2017 | 56.27 | 56.27 | 56.27 | 139 | +0.20(+0.36%) | |
Nov 29, 2017 | 56.10 | 56.12 | 56.07 | 56.07 | 1,510 | -0.20(-0.36%) |
Nov 28, 2017 | 56.27 | 56.27 | 56.27 | 56.27 | 695 | +0.20(+0.36%) |
Nov 27, 2017 | 56.20 | 56.20 | 56.06 | 56.07 | 4,233 | -0.27(-0.47%) |
Nov 24, 2017 | 56.34 | 56.34 | 56.34 | 56.34 | 808 | +0.57(+1.03%) |
Nov 22, 2017 | 55.91 | 55.91 | 55.76 | 55.76 | 597 | +0.37(+0.67%) |
Nov 20, 2017 | 55.39 | 55.39 | 55.39 | 205 | -0.05(-0.10%) | |
Nov 17, 2017 | 55.40 | 55.45 | 55.40 | 55.45 | 2,313 | -0.22(-0.40%) |
Nov 16, 2017 | 55.57 | 55.71 | 55.57 | 55.67 | 4,013 | +0.40(+0.73%) |
Nov 15, 2017 | 55.21 | 55.26 | 55.21 | 55.26 | 850 | -0.08(-0.15%) |
Nov 14, 2017 | 55.28 | 55.35 | 55.28 | 55.35 | 882 | +0.19(+0.35%) |
Nov 13, 2017 | 54.90 | 55.15 | 54.86 | 55.15 | 10,683 | -0.19(-0.34%) |
Nov 10, 2017 | 55.47 | 55.47 | 55.35 | 55.35 | 3,248 | -0.06(-0.12%) |
Nov 09, 2017 | 55.52 | 55.52 | 55.27 | 55.41 | 4,392 | -0.61(-1.10%) |
Nov 08, 2017 | 55.81 | 56.02 | 55.81 | 56.02 | 2,207 | +0.22(+0.39%) |
Nov 07, 2017 | 56.03 | 56.09 | 55.80 | 55.80 | 705 | -0.53(-0.93%) |
Nov 06, 2017 | 56.32 | 56.35 | 56.32 | 56.33 | 4,276 | +0.15(+0.27%) |
Nov 03, 2017 | 56.20 | 56.20 | 56.18 | 56.18 | 491 | -0.11(-0.19%) |
Nov 02, 2017 | 56.17 | 56.29 | 56.17 | 56.29 | 1,087 | +0.04(+0.07%) |
Nov 01, 2017 | 56.34 | 56.45 | 56.24 | 56.24 | 3,735 | -0.13(-0.23%) |
Oct 31, 2017 | 56.25 | 56.42 | 56.25 | 56.37 | 12,542 | +0.37(+0.66%) |
Oct 30, 2017 | 55.93 | 56.03 | 55.93 | 56.00 | 2,073 | +0.33(+0.58%) |
Oct 27, 2017 | 55.58 | 55.68 | 55.57 | 55.68 | 795 | -0.06(-0.11%) |
Oct 26, 2017 | 55.70 | 55.81 | 55.70 | 55.74 | 1,185 | +0.08(+0.15%) |
Oct 25, 2017 | 55.56 | 55.66 | 55.31 | 55.66 | 2,976 | -0.04(-0.07%) |
Oct 24, 2017 | 55.66 | 55.77 | 55.60 | 55.69 | 37,654 | -0.10(-0.17%) |
Oct 23, 2017 | 55.96 | 55.96 | 55.79 | 55.79 | 1,925 | -0.11(-0.19%) |
Oct 20, 2017 | 55.80 | 55.90 | 55.80 | 55.90 | 884 | -0.15(-0.26%) |
Oct 19, 2017 | 55.96 | 56.08 | 55.95 | 56.04 | 107,083 | -0.06(-0.11%) |
Oct 18, 2017 | 56.08 | 56.11 | 56.08 | 56.11 | 527 | +0.22(+0.40%) |
Oct 17, 2017 | 55.91 | 55.91 | 55.80 | 55.88 | 2,008 | -0.21(-0.37%) |
Oct 16, 2017 | 56.14 | 56.14 | 56.05 | 56.09 | 2,422 | -0.23(-0.41%) |
Oct 13, 2017 | 56.44 | 56.44 | 56.32 | 56.32 | 326 | +0.14(+0.25%) |
Oct 12, 2017 | 56.25 | 56.29 | 56.17 | 56.17 | 2,157 | +0.04(+0.08%) |
Oct 11, 2017 | 56.13 | 56.13 | 56.13 | 56.13 | 224 | +0.15(+0.27%) |
Oct 10, 2017 | 56.01 | 56.01 | 55.95 | 55.98 | 870 | +0.61(+1.09%) |
Oct 09, 2017 | 55.34 | 55.49 | 55.34 | 55.37 | 5,101 | +0.05(+0.09%) |
Oct 06, 2017 | 55.17 | 55.35 | 55.15 | 55.32 | 6,616 | -0.12(-0.22%) |
Oct 05, 2017 | 55.40 | 55.45 | 55.40 | 55.45 | 881 | -0.06(-0.12%) |
Oct 04, 2017 | 55.51 | 55.56 | 55.51 | 55.51 | 1,268 | -0.10(-0.17%) |
Oct 03, 2017 | 55.63 | 55.63 | 55.60 | 55.61 | 6,006 | +0.13(+0.24%) |