Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.96 | 58.96 | 58.96 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 59.03 | 59.08 | 58.89 | 58.92 | 24,555,596 | +0.03(+0.06%) |
Dec 27, 2017 | 58.86 | 58.98 | 58.78 | 58.88 | 23,654,226 | +0.11(+0.19%) |
Dec 26, 2017 | 58.68 | 58.84 | 58.63 | 58.77 | 19,074,422 | -0.02(-0.03%) |
Dec 22, 2017 | 58.62 | 58.80 | 58.58 | 58.79 | 22,380,096 | +0.15(+0.26%) |
Dec 21, 2017 | 58.51 | 58.79 | 58.49 | 58.64 | 26,867,642 | +0.21(+0.36%) |
Dec 20, 2017 | 58.59 | 58.62 | 58.38 | 58.43 | 22,335,402 | -0.10(-0.17%) |
Dec 19, 2017 | 58.66 | 58.68 | 58.44 | 58.53 | 44,569,100 | -0.22(-0.37%) |
Dec 18, 2017 | 58.68 | 58.88 | 58.66 | 58.75 | 46,276,588 | +0.69(+1.19%) |
Dec 15, 2017 | 58.02 | 58.14 | 57.88 | 58.06 | 39,658,284 | -0.02(-0.03%) |
Dec 14, 2017 | 58.36 | 58.38 | 58.04 | 58.08 | 33,051,234 | -0.32(-0.55%) |
Dec 13, 2017 | 58.27 | 58.51 | 58.22 | 58.40 | 31,238,536 | +0.22(+0.39%) |
Dec 12, 2017 | 58.17 | 58.22 | 58.01 | 58.17 | 19,902,906 | +0.07(+0.13%) |
Dec 11, 2017 | 58.07 | 58.12 | 57.99 | 58.10 | 24,149,884 | +0.15(+0.26%) |
Dec 08, 2017 | 57.91 | 57.98 | 57.78 | 57.95 | 23,026,910 | +0.31(+0.53%) |
Dec 07, 2017 | 57.70 | 57.78 | 57.48 | 57.64 | 20,446,918 | +0.15(+0.26%) |
Dec 06, 2017 | 57.53 | 57.61 | 57.40 | 57.49 | 15,042,409 | -0.12(-0.20%) |
Dec 05, 2017 | 57.64 | 57.87 | 57.60 | 57.61 | 19,106,302 | -0.12(-0.22%) |
Dec 04, 2017 | 57.79 | 58.08 | 57.73 | 57.73 | 23,326,628 | -0.21(-0.36%) |
Dec 01, 2017 | 57.88 | 58.09 | 57.81 | 57.94 | 40,216,900 | -0.23(-0.40%) |
Nov 30, 2017 | 58.36 | 58.42 | 58.12 | 58.17 | 29,458,326 | +0.06(+0.10%) |
Nov 29, 2017 | 58.39 | 58.44 | 58.03 | 58.12 | 23,293,878 | -0.23(-0.40%) |
Nov 28, 2017 | 58.20 | 58.37 | 58.09 | 58.35 | 23,367,458 | +0.33(+0.57%) |
Nov 27, 2017 | 58.25 | 58.30 | 58.02 | 58.02 | 20,567,940 | -0.35(-0.60%) |
Nov 24, 2017 | 58.37 | 58.41 | 58.29 | 58.37 | 14,139,358 | +0.47(+0.82%) |
Nov 22, 2017 | 57.98 | 58.02 | 57.71 | 57.89 | 21,624,508 | +0.16(+0.27%) |
Nov 21, 2017 | 57.69 | 57.81 | 57.66 | 57.73 | 20,614,118 | +0.43(+0.75%) |
Nov 20, 2017 | 57.36 | 57.48 | 57.30 | 57.30 | 24,934,356 | +0.12(+0.22%) |
Nov 17, 2017 | 57.23 | 57.28 | 57.12 | 57.18 | 29,856,058 | -0.21(-0.36%) |
Nov 16, 2017 | 57.30 | 57.45 | 57.23 | 57.39 | 20,936,750 | +0.46(+0.80%) |
Nov 15, 2017 | 56.73 | 56.99 | 56.66 | 56.93 | 22,352,552 | -0.27(-0.48%) |
Nov 14, 2017 | 57.14 | 57.25 | 57.00 | 57.20 | 16,691,672 | -0.04(-0.07%) |
Nov 13, 2017 | 56.91 | 57.27 | 56.91 | 57.25 | 16,396,492 | -0.24(-0.42%) |
Nov 10, 2017 | 57.45 | 57.55 | 57.36 | 57.49 | 13,342,161 | -0.16(-0.27%) |
Nov 09, 2017 | 57.49 | 57.67 | 57.29 | 57.64 | 27,209,026 | -0.33(-0.57%) |
Nov 08, 2017 | 57.88 | 58.07 | 57.84 | 57.98 | 18,769,504 | +0.19(+0.33%) |
Nov 07, 2017 | 57.89 | 57.96 | 57.64 | 57.78 | 15,696,327 | -0.22(-0.37%) |
Nov 06, 2017 | 57.76 | 58.01 | 57.75 | 58.00 | 14,412,601 | +0.08(+0.14%) |
Nov 03, 2017 | 57.92 | 57.92 | 57.72 | 57.92 | 16,967,166 | -0.09(-0.16%) |
Nov 02, 2017 | 57.79 | 58.01 | 57.77 | 58.01 | 24,622,684 | +0.17(+0.30%) |
Nov 01, 2017 | 58.03 | 58.08 | 57.81 | 57.83 | 28,531,754 | +0.06(+0.10%) |
Oct 31, 2017 | 57.65 | 57.81 | 57.59 | 57.78 | 29,428,238 | +0.24(+0.42%) |
Oct 30, 2017 | 57.44 | 57.55 | 57.42 | 57.54 | 17,244,116 | +0.13(+0.23%) |
Oct 27, 2017 | 57.24 | 57.42 | 57.16 | 57.40 | 22,721,954 | +0.13(+0.23%) |
Oct 26, 2017 | 57.43 | 57.47 | 57.26 | 57.27 | 14,890,458 | -0.01(-0.01%) |
Oct 25, 2017 | 57.48 | 57.51 | 57.06 | 57.28 | 13,853,998 | -0.22(-0.39%) |
Oct 24, 2017 | 57.49 | 57.61 | 57.42 | 57.50 | 12,758,474 | +0.09(+0.16%) |
Oct 23, 2017 | 57.56 | 57.58 | 57.37 | 57.41 | 10,150,185 | -0.12(-0.22%) |
Oct 20, 2017 | 57.57 | 57.57 | 57.44 | 57.54 | 15,228,842 | -0.07(-0.13%) |
Oct 19, 2017 | 57.44 | 57.61 | 57.41 | 57.61 | 12,495,520 | -0.09(-0.16%) |
Oct 18, 2017 | 57.63 | 57.73 | 57.56 | 57.70 | 14,212,948 | +0.17(+0.29%) |
Oct 17, 2017 | 57.54 | 57.58 | 57.43 | 57.54 | 9,987,252 | -0.15(-0.26%) |
Oct 16, 2017 | 57.73 | 57.77 | 57.64 | 57.69 | 10,606,245 | -0.04(-0.07%) |
Oct 13, 2017 | 57.75 | 57.80 | 57.68 | 57.73 | 15,581,526 | +0.30(+0.52%) |
Oct 12, 2017 | 57.38 | 57.53 | 57.33 | 57.43 | 12,984,577 | -0.05(-0.09%) |
Oct 11, 2017 | 57.31 | 57.49 | 57.30 | 57.48 | 20,165,352 | +0.14(+0.25%) |
Oct 10, 2017 | 57.13 | 57.34 | 57.08 | 57.34 | 20,037,988 | +0.54(+0.95%) |
Oct 09, 2017 | 56.86 | 56.87 | 56.75 | 56.80 | 6,213,415 | +0.02(+0.03%) |
Oct 06, 2017 | 56.56 | 56.79 | 56.54 | 56.78 | 20,395,406 | -0.04(-0.07%) |
Oct 05, 2017 | 56.75 | 56.85 | 56.71 | 56.82 | 14,306,780 | -0.03(-0.06%) |
Oct 04, 2017 | 56.81 | 56.91 | 56.81 | 56.86 | 15,086,960 | -0.11(-0.19%) |
Oct 03, 2017 | 56.81 | 56.97 | 56.78 | 56.96 | 14,550,394 | +0.19(+0.34%) |