Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.64 | 55.64 | 55.64 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 55.72 | 56.00 | 55.40 | 55.64 | 540,489 | -0.11(-0.20%) |
Dec 27, 2017 | 55.41 | 55.82 | 55.21 | 55.76 | 390,430 | +0.41(+0.74%) |
Dec 26, 2017 | 55.38 | 55.73 | 55.22 | 55.34 | 359,774 | -0.04(-0.07%) |
Dec 22, 2017 | 55.40 | 55.70 | 55.16 | 55.38 | 426,718 | +0.10(+0.19%) |
Dec 21, 2017 | 55.77 | 55.93 | 54.94 | 55.28 | 697,364 | -0.52(-0.94%) |
Dec 20, 2017 | 56.15 | 56.43 | 55.11 | 55.80 | 1,540,233 | -1.20(-2.10%) |
Dec 19, 2017 | 57.67 | 57.80 | 56.81 | 57.00 | 606,124 | -0.59(-1.03%) |
Dec 18, 2017 | 57.57 | 58.22 | 57.31 | 57.59 | 803,388 | +0.09(+0.16%) |
Dec 15, 2017 | 58.75 | 59.04 | 57.41 | 57.50 | 1,459,322 | -0.63(-1.08%) |
Dec 14, 2017 | 57.70 | 58.71 | 57.70 | 58.13 | 1,044,737 | +0.27(+0.47%) |
Dec 13, 2017 | 57.47 | 58.16 | 56.77 | 57.86 | 1,079,698 | +0.45(+0.79%) |
Dec 12, 2017 | 57.04 | 57.48 | 56.33 | 57.41 | 972,380 | +0.37(+0.65%) |
Dec 11, 2017 | 56.84 | 57.06 | 56.55 | 57.04 | 401,217 | +0.25(+0.44%) |
Dec 08, 2017 | 56.95 | 57.19 | 56.55 | 56.78 | 693,548 | -0.01(-0.01%) |
Dec 07, 2017 | 56.49 | 56.86 | 56.26 | 56.79 | 390,879 | +0.39(+0.70%) |
Dec 06, 2017 | 56.65 | 56.79 | 55.93 | 56.40 | 398,428 | -0.27(-0.47%) |
Dec 05, 2017 | 56.41 | 56.77 | 56.20 | 56.66 | 726,153 | +0.20(+0.35%) |
Dec 04, 2017 | 56.28 | 57.21 | 56.10 | 56.46 | 661,298 | +0.24(+0.44%) |
Dec 01, 2017 | 55.63 | 56.25 | 55.57 | 56.22 | 465,437 | +0.43(+0.77%) |
Nov 30, 2017 | 54.98 | 55.98 | 54.75 | 55.79 | 591,802 | +0.89(+1.62%) |
Nov 29, 2017 | 55.03 | 55.50 | 54.86 | 54.90 | 879,711 | -0.20(-0.36%) |
Nov 28, 2017 | 55.57 | 55.76 | 54.80 | 55.10 | 732,106 | -0.47(-0.84%) |
Nov 27, 2017 | 56.12 | 56.12 | 55.43 | 55.57 | 539,850 | -0.56(-1.00%) |
Nov 24, 2017 | 56.30 | 56.60 | 56.02 | 56.13 | 215,788 | +0.10(+0.17%) |
Nov 22, 2017 | 56.47 | 56.58 | 55.76 | 56.03 | 819,489 | -0.55(-0.97%) |
Nov 21, 2017 | 56.77 | 57.35 | 56.49 | 56.58 | 1,336,924 | -0.19(-0.33%) |
Nov 20, 2017 | 56.77 | 57.41 | 56.75 | 56.77 | 947,637 | -0.01(-0.01%) |
Nov 17, 2017 | 56.66 | 57.08 | 56.14 | 56.78 | 729,884 | +0.07(+0.13%) |
Nov 16, 2017 | 56.20 | 56.88 | 56.20 | 56.70 | 701,060 | +0.58(+1.03%) |
Nov 15, 2017 | 56.49 | 56.72 | 55.64 | 56.12 | 972,455 | -0.43(-0.76%) |
Nov 14, 2017 | 56.41 | 56.96 | 56.05 | 56.55 | 1,224,008 | -0.02(-0.04%) |
Nov 13, 2017 | 55.63 | 56.62 | 55.40 | 56.58 | 1,087,314 | +0.94(+1.69%) |
Nov 10, 2017 | 55.71 | 55.92 | 55.20 | 55.63 | 1,248,673 | -0.28(-0.50%) |
Nov 09, 2017 | 57.06 | 57.39 | 55.87 | 55.92 | 1,242,146 | -1.15(-2.01%) |
Nov 08, 2017 | 56.84 | 57.55 | 56.38 | 57.06 | 940,176 | -0.19(-0.34%) |
Nov 07, 2017 | 55.73 | 57.77 | 55.73 | 57.26 | 2,051,051 | +1.71(+3.07%) |
Nov 06, 2017 | 53.08 | 55.82 | 52.77 | 55.55 | 2,675,386 | +3.66(+7.06%) |
Nov 03, 2017 | 51.70 | 52.16 | 51.47 | 51.89 | 1,150,213 | +0.17(+0.33%) |
Nov 02, 2017 | 51.10 | 52.13 | 51.04 | 51.72 | 1,334,910 | +0.37(+0.72%) |
Nov 01, 2017 | 52.35 | 52.73 | 51.15 | 51.35 | 1,041,602 | -0.89(-1.70%) |
Oct 31, 2017 | 51.67 | 52.27 | 51.42 | 52.24 | 744,597 | +0.49(+0.95%) |
Oct 30, 2017 | 50.98 | 52.21 | 50.92 | 51.75 | 858,757 | +0.79(+1.54%) |
Oct 27, 2017 | 50.78 | 51.18 | 50.01 | 50.96 | 642,236 | +0.04(+0.09%) |
Oct 26, 2017 | 50.64 | 51.44 | 50.38 | 50.92 | 866,513 | +0.53(+1.04%) |
Oct 25, 2017 | 50.01 | 50.50 | 49.79 | 50.39 | 554,221 | +0.20(+0.40%) |
Oct 24, 2017 | 49.66 | 50.55 | 49.17 | 50.19 | 670,321 | +0.58(+1.17%) |
Oct 23, 2017 | 50.58 | 50.63 | 49.40 | 49.61 | 747,655 | -1.05(-2.06%) |
Oct 20, 2017 | 51.15 | 51.27 | 50.50 | 50.66 | 1,522,080 | -0.34(-0.67%) |
Oct 19, 2017 | 50.69 | 51.09 | 50.38 | 51.00 | 456,233 | +0.19(+0.36%) |
Oct 18, 2017 | 50.95 | 51.29 | 50.56 | 50.81 | 475,473 | -0.13(-0.25%) |
Oct 17, 2017 | 50.86 | 51.16 | 50.81 | 50.94 | 320,829 | -0.05(-0.10%) |
Oct 16, 2017 | 51.60 | 51.66 | 50.98 | 50.99 | 338,384 | -0.56(-1.08%) |
Oct 13, 2017 | 51.45 | 51.78 | 51.30 | 51.55 | 389,743 | +0.15(+0.29%) |
Oct 12, 2017 | 50.92 | 51.44 | 50.71 | 51.40 | 470,427 | +0.50(+0.98%) |
Oct 11, 2017 | 50.63 | 51.38 | 50.58 | 50.90 | 594,573 | +0.50(+1.00%) |
Oct 10, 2017 | 50.17 | 50.52 | 50.12 | 50.40 | 615,042 | +0.23(+0.46%) |
Oct 09, 2017 | 50.38 | 50.38 | 49.93 | 50.17 | 365,975 | -0.13(-0.25%) |
Oct 06, 2017 | 50.46 | 50.78 | 49.99 | 50.29 | 396,521 | -0.35(-0.69%) |
Oct 05, 2017 | 50.43 | 50.72 | 50.37 | 50.64 | 355,903 | +0.27(+0.54%) |
Oct 04, 2017 | 50.06 | 50.46 | 49.81 | 50.37 | 420,907 | +0.34(+0.68%) |
Oct 03, 2017 | 50.24 | 51.10 | 49.97 | 50.03 | 299,600 | -0.02(-0.04%) |