Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.68 | 53.68 | 53.68 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 53.29 | 53.71 | 53.14 | 53.68 | 1,439,748 | +0.44(+0.83%) |
Dec 27, 2017 | 52.89 | 53.31 | 52.85 | 53.24 | 1,681,275 | +0.42(+0.80%) |
Dec 26, 2017 | 53.22 | 53.43 | 52.80 | 52.82 | 1,115,089 | -0.29(-0.55%) |
Dec 22, 2017 | 53.12 | 53.27 | 53.00 | 53.11 | 1,884,024 | +0.08(+0.15%) |
Dec 21, 2017 | 53.08 | 53.31 | 52.75 | 53.03 | 2,837,661 | -0.26(-0.49%) |
Dec 20, 2017 | 53.46 | 53.67 | 53.23 | 53.29 | 1,897,366 | -0.15(-0.29%) |
Dec 19, 2017 | 54.54 | 54.62 | 53.42 | 53.44 | 1,538,076 | -1.08(-1.99%) |
Dec 18, 2017 | 55.24 | 55.34 | 54.30 | 54.52 | 2,246,246 | -0.57(-1.03%) |
Dec 15, 2017 | 54.84 | 55.32 | 54.77 | 55.09 | 3,939,284 | +0.38(+0.69%) |
Dec 14, 2017 | 54.85 | 54.96 | 54.31 | 54.71 | 1,318,424 | -0.17(-0.31%) |
Dec 13, 2017 | 54.78 | 55.14 | 54.57 | 54.88 | 1,739,832 | +0.20(+0.37%) |
Dec 12, 2017 | 54.68 | 55.82 | 54.63 | 54.68 | 2,901,840 | -1.22(-2.18%) |
Dec 11, 2017 | 55.80 | 55.92 | 55.22 | 55.90 | 3,925,496 | +0.17(+0.30%) |
Dec 08, 2017 | 55.40 | 55.75 | 55.19 | 55.73 | 1,749,302 | +0.19(+0.35%) |
Dec 07, 2017 | 55.53 | 55.53 | 54.95 | 55.53 | 1,600,275 | +0.24(+0.44%) |
Dec 06, 2017 | 55.26 | 55.48 | 55.04 | 55.29 | 1,454,961 | +0.15(+0.26%) |
Dec 05, 2017 | 55.33 | 55.35 | 54.50 | 55.15 | 2,241,825 | -0.27(-0.50%) |
Dec 04, 2017 | 56.16 | 56.16 | 55.24 | 55.42 | 2,344,072 | -0.45(-0.81%) |
Dec 01, 2017 | 56.24 | 56.37 | 55.54 | 55.87 | 1,697,686 | -0.28(-0.50%) |
Nov 30, 2017 | 56.12 | 56.34 | 55.85 | 56.16 | 4,492,493 | +0.19(+0.33%) |
Nov 29, 2017 | 55.62 | 56.33 | 55.43 | 55.97 | 2,310,072 | +0.27(+0.48%) |
Nov 28, 2017 | 55.67 | 56.01 | 55.53 | 55.70 | 2,252,869 | +0.13(+0.23%) |
Nov 27, 2017 | 55.45 | 55.67 | 55.21 | 55.57 | 1,262,000 | +0.19(+0.35%) |
Nov 24, 2017 | 55.25 | 55.70 | 55.17 | 55.38 | 601,960 | +0.21(+0.38%) |
Nov 22, 2017 | 55.08 | 55.21 | 54.77 | 55.17 | 995,266 | +0.06(+0.12%) |
Nov 21, 2017 | 55.02 | 55.32 | 54.92 | 55.10 | 1,154,223 | +0.17(+0.31%) |
Nov 20, 2017 | 55.19 | 55.33 | 54.82 | 54.94 | 1,664,439 | -0.17(-0.31%) |
Nov 17, 2017 | 55.36 | 55.64 | 55.05 | 55.10 | 1,371,503 | -0.47(-0.84%) |
Nov 16, 2017 | 55.46 | 55.67 | 55.27 | 55.57 | 1,548,043 | +0.01(+0.01%) |
Nov 15, 2017 | 56.26 | 56.64 | 55.53 | 55.57 | 2,193,703 | -0.62(-1.11%) |
Nov 14, 2017 | 55.16 | 56.23 | 55.06 | 56.19 | 3,075,532 | +0.95(+1.73%) |
Nov 13, 2017 | 54.60 | 55.24 | 54.56 | 55.23 | 2,206,430 | +0.77(+1.41%) |
Nov 10, 2017 | 54.46 | 54.69 | 54.18 | 54.47 | 2,465,127 | -0.25(-0.45%) |
Nov 09, 2017 | 54.53 | 54.83 | 54.35 | 54.72 | 1,911,439 | +0.05(+0.09%) |
Nov 08, 2017 | 54.65 | 54.89 | 54.34 | 54.67 | 1,740,201 | -0.06(-0.10%) |
Nov 07, 2017 | 54.42 | 55.03 | 54.23 | 54.72 | 2,032,591 | +0.47(+0.87%) |
Nov 06, 2017 | 54.67 | 54.72 | 54.23 | 54.25 | 1,459,197 | -0.42(-0.76%) |
Nov 03, 2017 | 54.15 | 55.07 | 54.15 | 54.67 | 3,705,808 | +0.45(+0.83%) |
Nov 02, 2017 | 53.82 | 54.27 | 53.67 | 54.22 | 2,109,069 | +0.53(+0.99%) |
Nov 01, 2017 | 54.29 | 54.31 | 53.54 | 53.69 | 1,850,848 | -0.35(-0.65%) |
Oct 31, 2017 | 54.05 | 54.26 | 53.82 | 54.04 | 2,421,200 | -0.06(-0.12%) |
Oct 30, 2017 | 54.33 | 54.49 | 54.02 | 54.11 | 2,492,885 | -0.30(-0.55%) |
Oct 27, 2017 | 53.89 | 54.55 | 53.86 | 54.40 | 1,606,573 | +0.45(+0.83%) |
Oct 26, 2017 | 53.81 | 54.29 | 53.58 | 53.95 | 1,781,257 | +0.41(+0.76%) |
Oct 25, 2017 | 53.54 | 53.69 | 52.71 | 53.54 | 1,869,109 | -0.04(-0.07%) |
Oct 24, 2017 | 53.46 | 53.66 | 53.26 | 53.58 | 1,651,861 | +0.02(+0.03%) |
Oct 23, 2017 | 53.60 | 53.69 | 53.34 | 53.57 | 1,846,988 | -0.01(-0.01%) |
Oct 20, 2017 | 53.36 | 53.62 | 53.21 | 53.58 | 1,967,806 | +0.18(+0.33%) |
Oct 19, 2017 | 52.77 | 53.42 | 52.66 | 53.40 | 1,914,873 | +0.71(+1.35%) |
Oct 18, 2017 | 52.45 | 52.74 | 52.27 | 52.69 | 1,355,779 | +0.16(+0.31%) |
Oct 17, 2017 | 52.09 | 52.56 | 51.96 | 52.53 | 1,608,773 | +0.38(+0.72%) |
Oct 16, 2017 | 52.12 | 52.48 | 51.93 | 52.15 | 1,357,132 | -0.06(-0.11%) |
Oct 13, 2017 | 52.81 | 52.93 | 52.15 | 52.21 | 1,641,204 | -0.38(-0.72%) |
Oct 12, 2017 | 51.95 | 52.64 | 51.92 | 52.58 | 2,036,730 | +0.67(+1.30%) |
Oct 11, 2017 | 51.78 | 52.37 | 51.73 | 51.91 | 2,104,728 | +0.18(+0.34%) |
Oct 10, 2017 | 51.63 | 51.91 | 51.45 | 51.73 | 2,595,274 | +0.20(+0.39%) |
Oct 09, 2017 | 51.65 | 51.72 | 51.42 | 51.53 | 2,063,096 | -0.03(-0.06%) |
Oct 06, 2017 | 51.19 | 51.57 | 50.94 | 51.56 | 2,278,925 | +0.18(+0.36%) |
Oct 05, 2017 | 51.33 | 51.43 | 51.07 | 51.38 | 1,634,574 | -0.02(-0.03%) |
Oct 04, 2017 | 50.73 | 51.44 | 50.56 | 51.40 | 2,065,810 | +0.62(+1.22%) |
Oct 03, 2017 | 50.94 | 50.94 | 50.39 | 50.78 | 2,045,601 | -0.22(-0.44%) |