Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.25 | 57.25 | 57.25 | 0 | +0.06(+0.11%) | |
Dec 28, 2017 | 57.20 | 57.23 | 56.83 | 57.19 | 268,053 | +0.07(+0.13%) |
Dec 27, 2017 | 56.99 | 57.19 | 56.92 | 57.11 | 102,492 | -0.02(-0.03%) |
Dec 26, 2017 | 57.34 | 57.44 | 57.04 | 57.13 | 140,735 | -0.35(-0.61%) |
Dec 22, 2017 | 57.55 | 57.69 | 57.17 | 57.48 | 164,446 | +0.04(+0.06%) |
Dec 21, 2017 | 57.85 | 57.94 | 57.20 | 57.44 | 223,866 | -0.33(-0.58%) |
Dec 20, 2017 | 57.75 | 57.99 | 57.32 | 57.78 | 252,345 | +0.12(+0.21%) |
Dec 19, 2017 | 57.51 | 57.93 | 57.21 | 57.66 | 224,365 | -0.15(-0.26%) |
Dec 18, 2017 | 57.71 | 58.08 | 57.42 | 57.80 | 401,927 | +0.26(+0.45%) |
Dec 15, 2017 | 56.61 | 57.69 | 56.41 | 57.55 | 603,338 | +1.23(+2.18%) |
Dec 14, 2017 | 56.86 | 56.97 | 56.25 | 56.32 | 247,174 | -0.39(-0.68%) |
Dec 13, 2017 | 56.78 | 57.16 | 56.20 | 56.71 | 535,896 | +0.10(+0.18%) |
Dec 12, 2017 | 57.15 | 57.27 | 56.47 | 56.60 | 237,030 | -0.54(-0.95%) |
Dec 11, 2017 | 57.04 | 57.59 | 56.77 | 57.15 | 267,998 | +0.09(+0.16%) |
Dec 08, 2017 | 56.64 | 57.70 | 56.55 | 57.06 | 245,544 | +0.64(+1.13%) |
Dec 07, 2017 | 56.58 | 56.84 | 56.27 | 56.42 | 251,665 | -0.06(-0.11%) |
Dec 06, 2017 | 56.56 | 57.12 | 56.07 | 56.48 | 329,069 | -0.21(-0.37%) |
Dec 05, 2017 | 57.24 | 57.46 | 56.37 | 56.70 | 320,889 | -0.39(-0.68%) |
Dec 04, 2017 | 57.46 | 57.46 | 57.04 | 57.08 | 300,104 | -0.18(-0.32%) |
Dec 01, 2017 | 57.29 | 57.55 | 56.43 | 57.27 | 255,584 | -0.15(-0.26%) |
Nov 30, 2017 | 57.02 | 57.54 | 56.76 | 57.42 | 606,764 | +0.44(+0.78%) |
Nov 29, 2017 | 58.00 | 58.20 | 56.41 | 56.97 | 448,635 | -1.13(-1.94%) |
Nov 28, 2017 | 58.17 | 58.18 | 57.68 | 58.10 | 321,054 | +0.24(+0.41%) |
Nov 27, 2017 | 58.28 | 58.40 | 57.82 | 57.86 | 330,635 | -0.54(-0.93%) |
Nov 24, 2017 | 58.07 | 58.49 | 57.82 | 58.40 | 180,278 | +0.37(+0.64%) |
Nov 22, 2017 | 57.68 | 58.17 | 57.50 | 58.04 | 243,581 | +0.35(+0.61%) |
Nov 21, 2017 | 57.42 | 57.91 | 57.15 | 57.68 | 433,869 | +0.55(+0.97%) |
Nov 20, 2017 | 56.83 | 57.39 | 56.72 | 57.13 | 340,617 | +0.35(+0.62%) |
Nov 17, 2017 | 56.28 | 56.87 | 56.28 | 56.78 | 380,573 | +0.50(+0.89%) |
Nov 16, 2017 | 56.43 | 56.65 | 56.20 | 56.28 | 433,637 | -0.10(-0.18%) |
Nov 15, 2017 | 56.17 | 56.58 | 55.86 | 56.38 | 500,701 | +0.06(+0.10%) |
Nov 14, 2017 | 55.43 | 56.41 | 55.43 | 56.33 | 303,382 | +0.88(+1.58%) |
Nov 13, 2017 | 55.71 | 55.72 | 55.06 | 55.45 | 375,019 | -0.55(-0.99%) |
Nov 10, 2017 | 54.99 | 56.05 | 54.86 | 56.00 | 379,190 | +0.93(+1.69%) |
Nov 09, 2017 | 54.50 | 55.19 | 54.50 | 55.07 | 285,890 | +0.26(+0.47%) |
Nov 08, 2017 | 54.54 | 55.33 | 54.30 | 54.81 | 319,373 | +0.30(+0.56%) |
Nov 07, 2017 | 54.56 | 54.60 | 53.89 | 54.51 | 230,295 | -0.13(-0.24%) |
Nov 06, 2017 | 54.46 | 54.80 | 54.22 | 54.64 | 257,516 | +0.18(+0.32%) |
Nov 03, 2017 | 54.09 | 54.61 | 53.88 | 54.46 | 350,704 | +0.45(+0.84%) |
Nov 02, 2017 | 53.87 | 54.15 | 53.36 | 54.01 | 414,084 | +0.28(+0.51%) |
Nov 01, 2017 | 53.54 | 54.00 | 53.22 | 53.73 | 296,471 | +0.38(+0.71%) |
Oct 31, 2017 | 52.91 | 53.55 | 52.71 | 53.36 | 491,341 | +0.24(+0.45%) |
Oct 30, 2017 | 52.28 | 53.69 | 52.03 | 53.12 | 447,287 | +0.28(+0.52%) |
Oct 27, 2017 | 53.11 | 53.19 | 52.53 | 52.84 | 521,531 | -0.14(-0.26%) |
Oct 26, 2017 | 52.44 | 54.33 | 52.04 | 52.98 | 951,486 | -2.26(-4.08%) |
Oct 25, 2017 | 56.10 | 56.59 | 55.08 | 55.23 | 596,726 | -0.73(-1.30%) |
Oct 24, 2017 | 55.58 | 56.02 | 55.21 | 55.96 | 404,946 | +0.86(+1.55%) |
Oct 23, 2017 | 55.08 | 55.61 | 54.75 | 55.11 | 516,533 | +0.06(+0.12%) |
Oct 20, 2017 | 55.13 | 55.38 | 54.77 | 55.04 | 415,355 | +0.21(+0.39%) |
Oct 19, 2017 | 55.60 | 55.70 | 54.25 | 54.83 | 443,014 | -0.58(-1.05%) |
Oct 18, 2017 | 54.86 | 55.70 | 54.41 | 55.41 | 620,923 | +0.89(+1.64%) |
Oct 17, 2017 | 54.97 | 54.99 | 54.34 | 54.52 | 169,435 | -0.26(-0.47%) |
Oct 16, 2017 | 54.48 | 55.03 | 54.48 | 54.77 | 200,912 | +0.11(+0.20%) |
Oct 13, 2017 | 54.33 | 55.00 | 54.18 | 54.66 | 342,674 | +0.38(+0.70%) |
Oct 12, 2017 | 53.26 | 54.29 | 52.99 | 54.29 | 284,892 | +0.76(+1.43%) |
Oct 11, 2017 | 53.21 | 53.55 | 52.92 | 53.52 | 190,056 | +0.29(+0.55%) |
Oct 10, 2017 | 53.65 | 53.65 | 52.96 | 53.23 | 276,113 | -0.12(-0.22%) |
Oct 09, 2017 | 53.10 | 54.20 | 53.06 | 53.35 | 273,103 | +0.47(+0.89%) |
Oct 06, 2017 | 52.97 | 53.14 | 52.56 | 52.88 | 372,340 | -0.27(-0.50%) |
Oct 05, 2017 | 53.45 | 53.45 | 52.95 | 53.14 | 209,302 | -0.22(-0.41%) |
Oct 04, 2017 | 53.50 | 54.07 | 53.22 | 53.36 | 323,139 | -0.19(-0.36%) |
Oct 03, 2017 | 53.36 | 53.59 | 53.12 | 53.56 | 217,570 | +0.28(+0.52%) |