Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.98 | 55.98 | 55.98 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 56.45 | 56.67 | 55.89 | 56.04 | 5,280,716 | -0.38(-0.68%) |
Dec 27, 2017 | 56.29 | 56.82 | 56.16 | 56.42 | 8,553,927 | +0.26(+0.46%) |
Dec 26, 2017 | 56.07 | 56.56 | 56.01 | 56.16 | 6,052,245 | +0.14(+0.25%) |
Dec 22, 2017 | 56.21 | 56.77 | 55.79 | 56.02 | 8,060,408 | -0.35(-0.62%) |
Dec 21, 2017 | 54.40 | 56.75 | 54.20 | 56.37 | 19,188,502 | +2.14(+3.95%) |
Dec 20, 2017 | 53.53 | 54.42 | 53.37 | 54.23 | 11,107,922 | +0.74(+1.38%) |
Dec 19, 2017 | 52.99 | 53.98 | 52.82 | 53.49 | 10,771,153 | +0.66(+1.24%) |
Dec 18, 2017 | 51.75 | 53.20 | 51.71 | 52.83 | 12,895,582 | +1.25(+2.43%) |
Dec 15, 2017 | 52.10 | 52.29 | 51.51 | 51.58 | 19,061,536 | -0.23(-0.45%) |
Dec 14, 2017 | 52.29 | 52.63 | 51.80 | 51.81 | 10,254,188 | -0.77(-1.47%) |
Dec 13, 2017 | 53.27 | 53.61 | 52.57 | 52.58 | 8,953,007 | -0.73(-1.37%) |
Dec 12, 2017 | 53.32 | 54.00 | 53.25 | 53.32 | 7,809,891 | -0.32(-0.59%) |
Dec 11, 2017 | 52.65 | 53.95 | 52.34 | 53.63 | 12,724,536 | +0.85(+1.61%) |
Dec 08, 2017 | 51.82 | 52.78 | 51.58 | 52.78 | 13,277,800 | +1.22(+2.37%) |
Dec 07, 2017 | 51.55 | 51.93 | 51.47 | 51.56 | 9,464,755 | +0.00(+0.00%) |
Dec 06, 2017 | 52.57 | 52.57 | 51.32 | 51.56 | 11,193,561 | -1.15(-2.17%) |
Dec 05, 2017 | 53.18 | 54.00 | 52.70 | 52.71 | 9,879,206 | -0.54(-1.01%) |
Dec 04, 2017 | 53.41 | 54.39 | 53.15 | 53.25 | 11,525,926 | -0.11(-0.20%) |
Dec 01, 2017 | 52.12 | 53.69 | 51.95 | 53.36 | 14,514,338 | +1.55(+2.99%) |
Nov 30, 2017 | 51.58 | 52.47 | 51.52 | 51.81 | 13,654,576 | +0.58(+1.13%) |
Nov 29, 2017 | 51.44 | 52.18 | 51.05 | 51.23 | 10,527,364 | -0.12(-0.22%) |
Nov 28, 2017 | 50.48 | 51.49 | 50.45 | 51.34 | 10,600,305 | +0.77(+1.52%) |
Nov 27, 2017 | 50.88 | 51.04 | 50.32 | 50.58 | 8,177,942 | -0.47(-0.92%) |
Nov 24, 2017 | 51.44 | 51.48 | 50.98 | 51.05 | 3,600,049 | -0.17(-0.34%) |
Nov 22, 2017 | 51.47 | 51.60 | 50.97 | 51.22 | 9,232,537 | +0.21(+0.42%) |
Nov 21, 2017 | 51.08 | 51.23 | 50.64 | 51.01 | 10,289,891 | +0.13(+0.26%) |
Nov 20, 2017 | 50.87 | 51.19 | 50.46 | 50.87 | 8,617,632 | -0.20(-0.39%) |
Nov 17, 2017 | 50.58 | 51.37 | 50.50 | 51.07 | 9,813,007 | +0.54(+1.06%) |
Nov 16, 2017 | 50.78 | 50.81 | 50.30 | 50.54 | 9,452,309 | -0.20(-0.39%) |
Nov 15, 2017 | 51.23 | 51.46 | 50.37 | 50.73 | 13,669,788 | -1.01(-1.96%) |
Nov 14, 2017 | 53.28 | 53.28 | 51.71 | 51.75 | 12,866,062 | -1.86(-3.47%) |
Nov 13, 2017 | 53.78 | 54.02 | 53.46 | 53.61 | 6,680,049 | -0.58(-1.06%) |
Nov 10, 2017 | 54.89 | 54.91 | 53.73 | 54.19 | 7,979,032 | -0.95(-1.72%) |
Nov 09, 2017 | 55.10 | 55.31 | 54.81 | 55.14 | 7,477,145 | -0.14(-0.25%) |
Nov 08, 2017 | 54.94 | 55.71 | 54.47 | 55.28 | 9,715,321 | +0.52(+0.95%) |
Nov 07, 2017 | 55.70 | 55.79 | 54.62 | 54.76 | 8,669,496 | -0.54(-0.97%) |
Nov 06, 2017 | 52.84 | 55.57 | 52.70 | 55.29 | 17,282,598 | +2.89(+5.50%) |
Nov 03, 2017 | 52.05 | 52.53 | 51.86 | 52.41 | 12,174,325 | +0.27(+0.52%) |
Nov 02, 2017 | 53.03 | 53.03 | 52.01 | 52.14 | 10,898,227 | -0.85(-1.60%) |
Nov 01, 2017 | 53.27 | 53.55 | 52.75 | 52.99 | 13,744,433 | +0.23(+0.44%) |
Oct 31, 2017 | 52.75 | 53.36 | 52.70 | 52.75 | 10,335,553 | -0.09(-0.17%) |
Oct 30, 2017 | 52.55 | 53.17 | 52.37 | 52.84 | 8,046,668 | +0.46(+0.88%) |
Oct 27, 2017 | 52.02 | 52.64 | 51.83 | 52.38 | 15,738,050 | +0.15(+0.28%) |
Oct 26, 2017 | 52.30 | 52.60 | 51.98 | 52.23 | 10,516,025 | -0.06(-0.11%) |
Oct 25, 2017 | 51.52 | 52.44 | 51.44 | 52.29 | 13,039,218 | +0.82(+1.60%) |
Oct 24, 2017 | 51.54 | 51.80 | 51.04 | 51.47 | 11,694,328 | +0.44(+0.86%) |
Oct 23, 2017 | 52.05 | 52.33 | 50.95 | 51.03 | 17,048,510 | -1.02(-1.96%) |
Oct 20, 2017 | 52.40 | 52.71 | 50.61 | 52.05 | 23,365,222 | -1.11(-2.09%) |
Oct 19, 2017 | 53.88 | 54.16 | 53.14 | 53.17 | 16,469,322 | -1.16(-2.14%) |
Oct 18, 2017 | 54.78 | 54.94 | 54.14 | 54.33 | 7,202,046 | -0.49(-0.89%) |
Oct 17, 2017 | 55.13 | 55.38 | 54.62 | 54.81 | 8,032,941 | -0.25(-0.45%) |
Oct 16, 2017 | 55.69 | 55.91 | 55.05 | 55.06 | 5,878,854 | -0.30(-0.55%) |
Oct 13, 2017 | 55.75 | 56.12 | 55.33 | 55.37 | 5,154,388 | -0.10(-0.18%) |
Oct 12, 2017 | 55.41 | 55.57 | 55.05 | 55.47 | 7,552,593 | -0.37(-0.66%) |
Oct 11, 2017 | 55.49 | 55.89 | 55.10 | 55.84 | 9,777,785 | -0.49(-0.86%) |
Oct 10, 2017 | 56.90 | 56.27 | 56.32 | 4,639,965 | +0.00(+0.00%) | |
Oct 09, 2017 | 56.35 | 56.71 | 56.25 | 56.32 | 4,351,819 | -0.01(-0.01%) |
Oct 06, 2017 | 56.64 | 56.64 | 55.94 | 56.33 | 6,936,213 | -0.44(-0.77%) |
Oct 05, 2017 | 57.00 | 57.02 | 56.52 | 56.77 | 7,634,578 | +0.04(+0.07%) |
Oct 04, 2017 | 56.97 | 57.14 | 56.60 | 56.73 | 7,666,830 | -0.20(-0.35%) |
Oct 03, 2017 | 57.09 | 57.35 | 56.75 | 56.93 | 7,430,055 | -0.21(-0.38%) |