Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 62.18 | 62.18 | 62.18 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 61.94 | 62.28 | 61.81 | 62.22 | 1,993,368 | +0.32(+0.52%) |
Dec 27, 2017 | 62.08 | 62.18 | 61.69 | 61.90 | 2,650,520 | -0.19(-0.30%) |
Dec 26, 2017 | 61.60 | 62.39 | 61.60 | 62.08 | 2,622,871 | +0.46(+0.75%) |
Dec 22, 2017 | 61.29 | 61.85 | 61.15 | 61.62 | 6,474,582 | +0.35(+0.56%) |
Dec 21, 2017 | 60.74 | 61.34 | 60.60 | 61.27 | 3,437,938 | +0.59(+0.97%) |
Dec 20, 2017 | 60.08 | 60.74 | 59.90 | 60.68 | 3,369,035 | +0.83(+1.38%) |
Dec 19, 2017 | 59.94 | 60.11 | 59.62 | 59.85 | 4,973,074 | -0.06(-0.10%) |
Dec 18, 2017 | 59.86 | 60.12 | 59.62 | 59.91 | 3,663,042 | +0.30(+0.50%) |
Dec 15, 2017 | 59.83 | 59.97 | 59.47 | 59.62 | 8,948,314 | +0.06(+0.10%) |
Dec 14, 2017 | 59.15 | 59.83 | 58.98 | 59.56 | 6,541,908 | +0.49(+0.83%) |
Dec 13, 2017 | 59.00 | 59.19 | 58.85 | 59.07 | 4,721,500 | -0.05(-0.09%) |
Dec 12, 2017 | 59.12 | 59.22 | 58.55 | 59.12 | 7,319,150 | +0.45(+0.76%) |
Dec 11, 2017 | 58.16 | 58.96 | 58.16 | 58.67 | 3,382,847 | +0.53(+0.91%) |
Dec 08, 2017 | 58.14 | 58.32 | 57.64 | 58.14 | 3,629,252 | +0.19(+0.34%) |
Dec 07, 2017 | 57.67 | 58.10 | 57.61 | 57.94 | 4,567,607 | +0.12(+0.20%) |
Dec 06, 2017 | 58.22 | 58.47 | 57.59 | 57.83 | 3,958,759 | -0.61(-1.04%) |
Dec 05, 2017 | 58.58 | 58.81 | 58.30 | 58.44 | 3,262,681 | -0.05(-0.09%) |
Dec 04, 2017 | 58.85 | 59.39 | 58.43 | 58.49 | 4,405,969 | -0.15(-0.26%) |
Dec 01, 2017 | 59.31 | 58.56 | 58.64 | 5,956,476 | -0.22(-0.37%) | |
Nov 30, 2017 | 58.46 | 58.95 | 58.30 | 58.85 | 7,621,303 | +0.50(+0.86%) |
Nov 29, 2017 | 58.40 | 57.19 | 58.35 | 6,115,215 | +0.78(+1.36%) | |
Nov 28, 2017 | 56.78 | 57.59 | 56.65 | 57.57 | 5,758,315 | +0.73(+1.29%) |
Nov 27, 2017 | 56.91 | 57.12 | 56.48 | 56.83 | 9,826,217 | -0.28(-0.50%) |
Nov 24, 2017 | 57.14 | 57.30 | 57.10 | 57.12 | 1,912,011 | +0.16(+0.28%) |
Nov 22, 2017 | 56.92 | 57.11 | 56.84 | 56.96 | 3,229,542 | +0.29(+0.52%) |
Nov 21, 2017 | 56.83 | 57.01 | 56.53 | 56.67 | 3,560,793 | +0.06(+0.10%) |
Nov 20, 2017 | 56.92 | 57.01 | 56.58 | 56.61 | 4,980,048 | -0.49(-0.86%) |
Nov 17, 2017 | 56.69 | 57.43 | 56.64 | 57.10 | 6,604,639 | +1.03(+1.83%) |
Nov 16, 2017 | 55.57 | 56.32 | 55.52 | 56.07 | 4,286,494 | +0.42(+0.75%) |
Nov 15, 2017 | 55.76 | 56.00 | 55.47 | 55.66 | 5,847,405 | -0.54(-0.97%) |
Nov 14, 2017 | 56.61 | 56.61 | 55.97 | 56.20 | 5,004,980 | -0.51(-0.90%) |
Nov 13, 2017 | 56.77 | 57.11 | 56.58 | 56.71 | 4,410,965 | -0.20(-0.35%) |
Nov 10, 2017 | 57.15 | 57.44 | 56.81 | 56.91 | 4,185,317 | -0.44(-0.77%) |
Nov 09, 2017 | 56.73 | 57.50 | 56.70 | 57.35 | 3,562,354 | +0.44(+0.78%) |
Nov 08, 2017 | 57.29 | 57.32 | 56.59 | 56.91 | 5,552,772 | -0.48(-0.84%) |
Nov 07, 2017 | 57.39 | 57.70 | 57.25 | 57.39 | 3,960,741 | -0.06(-0.10%) |
Nov 06, 2017 | 57.20 | 57.58 | 57.12 | 57.45 | 4,774,907 | +0.47(+0.82%) |
Nov 03, 2017 | 56.73 | 57.39 | 56.08 | 56.98 | 7,630,990 | +0.30(+0.53%) |
Nov 02, 2017 | 55.07 | 56.80 | 54.95 | 56.68 | 9,433,801 | +2.04(+3.73%) |
Nov 01, 2017 | 54.40 | 54.92 | 54.32 | 54.65 | 7,407,787 | +0.74(+1.38%) |
Oct 31, 2017 | 54.14 | 54.26 | 53.66 | 53.90 | 6,270,946 | -0.33(-0.60%) |
Oct 30, 2017 | 54.31 | 54.71 | 54.11 | 54.23 | 5,236,584 | -0.08(-0.14%) |
Oct 27, 2017 | 53.45 | 54.62 | 53.14 | 54.31 | 6,066,288 | +0.36(+0.67%) |
Oct 26, 2017 | 54.61 | 54.82 | 53.75 | 53.95 | 5,335,505 | -0.61(-1.12%) |
Oct 25, 2017 | 54.82 | 55.30 | 54.20 | 54.56 | 8,277,640 | -0.39(-0.71%) |
Oct 24, 2017 | 54.51 | 55.19 | 54.36 | 54.95 | 7,898,953 | +0.64(+1.18%) |
Oct 23, 2017 | 54.67 | 54.80 | 54.15 | 54.31 | 4,085,376 | -0.35(-0.64%) |
Oct 20, 2017 | 54.36 | 54.76 | 54.16 | 54.66 | 5,417,895 | +0.53(+0.97%) |
Oct 19, 2017 | 53.69 | 54.26 | 53.60 | 54.13 | 4,274,053 | +0.18(+0.32%) |
Oct 18, 2017 | 53.95 | 54.27 | 53.79 | 53.95 | 3,467,949 | -0.01(-0.02%) |
Oct 17, 2017 | 54.12 | 54.20 | 53.62 | 53.96 | 3,704,494 | -0.11(-0.20%) |
Oct 16, 2017 | 54.29 | 54.36 | 53.88 | 54.07 | 3,196,854 | +0.03(+0.06%) |
Oct 13, 2017 | 54.04 | 54.45 | 53.98 | 54.04 | 4,045,933 | +0.43(+0.79%) |
Oct 12, 2017 | 53.57 | 53.69 | 53.35 | 53.61 | 3,713,418 | -0.14(-0.26%) |
Oct 11, 2017 | 53.89 | 54.02 | 53.55 | 53.75 | 2,449,081 | -0.09(-0.17%) |
Oct 10, 2017 | 53.75 | 54.22 | 53.71 | 53.85 | 4,115,089 | +0.42(+0.78%) |
Oct 09, 2017 | 53.50 | 53.77 | 53.25 | 53.43 | 3,734,491 | +0.08(+0.14%) |
Oct 06, 2017 | 53.35 | 53.58 | 53.18 | 53.35 | 2,758,930 | -0.37(-0.68%) |
Oct 05, 2017 | 53.76 | 53.89 | 53.54 | 53.72 | 3,627,886 | -0.03(-0.06%) |
Oct 04, 2017 | 53.48 | 53.83 | 53.07 | 53.75 | 4,019,832 | +0.34(+0.64%) |
Oct 03, 2017 | 53.51 | 53.55 | 53.10 | 53.41 | 2,230,438 | -0.11(-0.20%) |