Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.98 | 55.98 | 55.98 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 56.44 | 56.67 | 55.89 | 56.04 | 5,280,957 | -0.38(-0.68%) |
Dec 27, 2017 | 56.29 | 56.82 | 56.16 | 56.42 | 8,554,318 | +0.26(+0.46%) |
Dec 26, 2017 | 56.07 | 56.55 | 56.00 | 56.16 | 6,052,521 | +0.14(+0.25%) |
Dec 22, 2017 | 56.20 | 56.76 | 55.79 | 56.02 | 8,060,776 | -0.35(-0.62%) |
Dec 21, 2017 | 54.39 | 56.75 | 54.20 | 56.37 | 19,189,378 | +2.14(+3.95%) |
Dec 20, 2017 | 53.53 | 54.42 | 53.37 | 54.23 | 11,108,428 | +0.74(+1.38%) |
Dec 19, 2017 | 52.99 | 53.98 | 52.81 | 53.49 | 10,771,644 | +0.66(+1.24%) |
Dec 18, 2017 | 51.74 | 53.20 | 51.71 | 52.83 | 12,896,171 | +1.25(+2.43%) |
Dec 15, 2017 | 52.10 | 52.29 | 51.51 | 51.58 | 19,062,406 | -0.23(-0.45%) |
Dec 14, 2017 | 52.29 | 52.62 | 51.80 | 51.81 | 10,254,656 | -0.77(-1.47%) |
Dec 13, 2017 | 53.26 | 53.60 | 52.57 | 52.58 | 8,953,416 | -0.73(-1.37%) |
Dec 12, 2017 | 53.31 | 53.99 | 53.25 | 53.31 | 7,810,247 | -0.32(-0.59%) |
Dec 11, 2017 | 52.65 | 53.94 | 52.34 | 53.63 | 12,725,117 | +0.85(+1.61%) |
Dec 08, 2017 | 51.82 | 52.78 | 51.58 | 52.78 | 13,278,406 | +1.22(+2.37%) |
Dec 07, 2017 | 51.55 | 51.93 | 51.47 | 51.56 | 9,465,187 | +0.00(+0.00%) |
Dec 06, 2017 | 52.57 | 52.57 | 51.32 | 51.56 | 11,194,072 | -1.15(-2.17%) |
Dec 05, 2017 | 53.18 | 53.99 | 52.70 | 52.71 | 9,879,657 | -0.54(-1.01%) |
Dec 04, 2017 | 53.40 | 54.39 | 53.15 | 53.25 | 11,526,452 | -0.11(-0.20%) |
Dec 01, 2017 | 52.12 | 53.68 | 51.94 | 53.35 | 14,514,999 | +1.55(+2.99%) |
Nov 30, 2017 | 51.57 | 52.46 | 51.51 | 51.80 | 13,655,198 | +0.58(+1.13%) |
Nov 29, 2017 | 51.43 | 52.17 | 51.05 | 51.23 | 10,527,844 | -0.12(-0.22%) |
Nov 28, 2017 | 50.48 | 51.49 | 50.45 | 51.34 | 10,600,788 | +0.77(+1.52%) |
Nov 27, 2017 | 50.88 | 51.04 | 50.32 | 50.58 | 8,178,314 | -0.47(-0.92%) |
Nov 24, 2017 | 51.43 | 51.47 | 50.98 | 51.05 | 3,600,213 | -0.17(-0.34%) |
Nov 22, 2017 | 51.47 | 51.60 | 50.97 | 51.22 | 9,232,958 | +0.21(+0.42%) |
Nov 21, 2017 | 51.08 | 51.23 | 50.64 | 51.00 | 10,290,360 | +0.13(+0.26%) |
Nov 20, 2017 | 50.86 | 51.19 | 50.46 | 50.87 | 8,618,024 | -0.20(-0.39%) |
Nov 17, 2017 | 50.58 | 51.37 | 50.49 | 51.07 | 9,813,454 | +0.54(+1.06%) |
Nov 16, 2017 | 50.77 | 50.81 | 50.30 | 50.53 | 9,452,740 | -0.20(-0.39%) |
Nov 15, 2017 | 51.23 | 51.46 | 50.37 | 50.73 | 13,670,410 | -1.01(-1.96%) |
Nov 14, 2017 | 53.28 | 53.28 | 51.71 | 51.75 | 12,866,648 | -1.86(-3.47%) |
Nov 13, 2017 | 53.78 | 54.02 | 53.46 | 53.61 | 6,680,354 | -0.58(-1.06%) |
Nov 10, 2017 | 54.89 | 54.91 | 53.72 | 54.19 | 7,979,395 | -0.95(-1.72%) |
Nov 09, 2017 | 55.10 | 55.31 | 54.81 | 55.13 | 7,477,486 | -0.14(-0.25%) |
Nov 08, 2017 | 54.94 | 55.70 | 54.47 | 55.27 | 9,715,764 | +0.52(+0.95%) |
Nov 07, 2017 | 55.69 | 55.79 | 54.61 | 54.75 | 8,669,891 | -0.54(-0.97%) |
Nov 06, 2017 | 52.83 | 55.57 | 52.69 | 55.29 | 17,283,384 | +2.88(+5.50%) |
Nov 03, 2017 | 52.04 | 52.53 | 51.86 | 52.41 | 12,174,880 | +0.27(+0.52%) |
Nov 02, 2017 | 53.03 | 53.03 | 52.01 | 52.13 | 10,898,723 | -0.85(-1.60%) |
Nov 01, 2017 | 53.26 | 53.54 | 52.74 | 52.98 | 13,745,059 | +0.23(+0.44%) |
Oct 31, 2017 | 52.74 | 53.36 | 52.69 | 52.75 | 10,336,024 | -0.09(-0.17%) |
Oct 30, 2017 | 52.55 | 53.16 | 52.36 | 52.84 | 8,047,035 | +0.46(+0.88%) |
Oct 27, 2017 | 52.02 | 52.64 | 51.83 | 52.38 | 15,738,767 | +0.15(+0.28%) |
Oct 26, 2017 | 52.30 | 52.60 | 51.98 | 52.23 | 10,516,504 | -0.06(-0.11%) |
Oct 25, 2017 | 51.52 | 52.44 | 51.43 | 52.29 | 13,039,812 | +0.82(+1.60%) |
Oct 24, 2017 | 51.54 | 51.80 | 51.04 | 51.47 | 11,694,861 | +0.44(+0.86%) |
Oct 23, 2017 | 52.05 | 52.32 | 50.95 | 51.03 | 17,049,286 | -1.02(-1.96%) |
Oct 20, 2017 | 52.40 | 52.71 | 50.61 | 52.05 | 23,366,286 | -1.11(-2.09%) |
Oct 19, 2017 | 53.87 | 54.16 | 53.14 | 53.16 | 16,470,072 | -1.16(-2.14%) |
Oct 18, 2017 | 54.78 | 54.94 | 54.14 | 54.33 | 7,202,375 | -0.49(-0.89%) |
Oct 17, 2017 | 55.13 | 55.38 | 54.61 | 54.81 | 8,033,307 | -0.25(-0.45%) |
Oct 16, 2017 | 55.69 | 55.91 | 55.04 | 55.06 | 5,879,122 | -0.30(-0.55%) |
Oct 13, 2017 | 55.74 | 56.11 | 55.33 | 55.36 | 5,154,623 | -0.10(-0.18%) |
Oct 12, 2017 | 55.41 | 55.57 | 55.05 | 55.46 | 7,552,937 | -0.37(-0.66%) |
Oct 11, 2017 | 55.49 | 55.88 | 55.09 | 55.83 | 9,778,230 | -0.49(-0.86%) |
Oct 10, 2017 | 56.90 | 56.27 | 56.32 | 4,640,177 | +0.00(+0.00%) | |
Oct 09, 2017 | 56.35 | 56.71 | 56.25 | 56.32 | 4,352,017 | -0.01(-0.01%) |
Oct 06, 2017 | 56.64 | 56.64 | 55.94 | 56.33 | 6,936,529 | -0.44(-0.77%) |
Oct 05, 2017 | 57.00 | 57.02 | 56.52 | 56.77 | 7,634,926 | +0.04(+0.07%) |
Oct 04, 2017 | 56.97 | 57.14 | 56.60 | 56.72 | 7,667,180 | -0.20(-0.35%) |
Oct 03, 2017 | 57.09 | 57.34 | 56.75 | 56.92 | 7,430,393 | -0.21(-0.38%) |