Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.22 | 56.22 | 56.22 | 0 | -0.35(-0.62%) | |
Dec 28, 2017 | 57.88 | 57.88 | 56.48 | 56.57 | 609,859 | -1.31(-2.26%) |
Dec 27, 2017 | 58.15 | 58.34 | 57.72 | 57.88 | 401,241 | -0.31(-0.54%) |
Dec 26, 2017 | 57.83 | 58.49 | 57.60 | 58.19 | 433,951 | +0.37(+0.64%) |
Dec 22, 2017 | 57.74 | 57.89 | 57.39 | 57.82 | 368,510 | +0.14(+0.25%) |
Dec 21, 2017 | 57.41 | 58.09 | 57.15 | 57.68 | 449,847 | +0.15(+0.26%) |
Dec 20, 2017 | 57.74 | 58.02 | 57.05 | 57.53 | 695,343 | +0.12(+0.21%) |
Dec 19, 2017 | 57.65 | 58.03 | 57.29 | 57.40 | 610,109 | -0.28(-0.49%) |
Dec 18, 2017 | 57.81 | 58.62 | 57.39 | 57.69 | 704,666 | -0.05(-0.08%) |
Dec 15, 2017 | 56.61 | 57.92 | 56.61 | 57.74 | 935,805 | +1.24(+2.20%) |
Dec 14, 2017 | 56.51 | 56.85 | 56.45 | 56.50 | 515,356 | -0.09(-0.15%) |
Dec 13, 2017 | 56.58 | 57.03 | 56.38 | 56.58 | 526,952 | +0.11(+0.20%) |
Dec 12, 2017 | 56.71 | 56.88 | 55.64 | 56.47 | 1,104,901 | -0.04(-0.07%) |
Dec 11, 2017 | 56.35 | 57.38 | 55.83 | 56.50 | 1,035,531 | +0.09(+0.15%) |
Dec 08, 2017 | 56.02 | 56.75 | 55.41 | 56.42 | 913,488 | +0.35(+0.62%) |
Dec 07, 2017 | 55.77 | 56.46 | 55.77 | 56.07 | 640,373 | +0.00(+0.00%) |
Dec 06, 2017 | 55.93 | 56.40 | 55.84 | 56.07 | 365,934 | +0.09(+0.17%) |
Dec 05, 2017 | 56.39 | 56.50 | 55.69 | 55.97 | 661,540 | -0.71(-1.25%) |
Dec 04, 2017 | 55.44 | 57.02 | 55.44 | 56.68 | 602,825 | +1.66(+3.01%) |
Dec 01, 2017 | 54.76 | 55.49 | 54.32 | 55.03 | 712,249 | +0.13(+0.24%) |
Nov 30, 2017 | 55.16 | 55.68 | 54.09 | 54.90 | 741,001 | -0.09(-0.17%) |
Nov 29, 2017 | 53.36 | 55.10 | 53.36 | 54.99 | 861,086 | +1.26(+2.34%) |
Nov 28, 2017 | 54.07 | 54.19 | 53.54 | 53.73 | 485,762 | -0.14(-0.26%) |
Nov 27, 2017 | 53.59 | 53.97 | 53.43 | 53.87 | 766,982 | +0.26(+0.48%) |
Nov 24, 2017 | 54.15 | 54.37 | 53.61 | 53.62 | 198,068 | -0.34(-0.63%) |
Nov 22, 2017 | 54.98 | 54.98 | 53.68 | 53.96 | 1,073,256 | -0.75(-1.37%) |
Nov 21, 2017 | 55.83 | 56.14 | 54.55 | 54.71 | 940,822 | -1.07(-1.92%) |
Nov 20, 2017 | 56.42 | 56.94 | 55.60 | 55.78 | 1,073,050 | -0.80(-1.41%) |
Nov 17, 2017 | 55.65 | 56.80 | 55.65 | 56.57 | 790,493 | +0.62(+1.10%) |
Nov 16, 2017 | 54.89 | 56.56 | 54.85 | 55.96 | 1,032,512 | +1.25(+2.28%) |
Nov 15, 2017 | 54.56 | 55.34 | 54.32 | 54.71 | 1,104,379 | -0.34(-0.62%) |
Nov 14, 2017 | 55.82 | 56.04 | 54.73 | 55.05 | 945,614 | -0.71(-1.27%) |
Nov 13, 2017 | 54.03 | 56.66 | 53.96 | 55.76 | 1,519,517 | +1.51(+2.77%) |
Nov 10, 2017 | 54.82 | 55.51 | 53.61 | 54.25 | 2,032,971 | -1.98(-3.52%) |
Nov 09, 2017 | 54.34 | 59.37 | 52.95 | 56.23 | 2,779,735 | -1.79(-3.08%) |
Nov 08, 2017 | 57.61 | 58.28 | 57.29 | 58.02 | 1,507,853 | +0.62(+1.09%) |
Nov 07, 2017 | 57.27 | 57.62 | 56.80 | 57.39 | 814,061 | +0.09(+0.15%) |
Nov 06, 2017 | 57.36 | 57.63 | 56.69 | 57.31 | 1,133,906 | -0.27(-0.46%) |
Nov 03, 2017 | 59.16 | 59.60 | 57.05 | 57.57 | 1,475,686 | -1.54(-2.61%) |
Nov 02, 2017 | 61.24 | 61.43 | 58.61 | 59.12 | 984,135 | -2.42(-3.94%) |
Nov 01, 2017 | 61.66 | 62.08 | 60.96 | 61.54 | 590,268 | +0.08(+0.12%) |
Oct 31, 2017 | 61.32 | 62.18 | 61.27 | 61.47 | 412,213 | +0.30(+0.50%) |
Oct 30, 2017 | 61.61 | 61.72 | 60.86 | 61.16 | 500,781 | -0.38(-0.62%) |
Oct 27, 2017 | 62.08 | 62.28 | 60.82 | 61.54 | 837,393 | -0.54(-0.87%) |
Oct 26, 2017 | 62.18 | 63.27 | 61.97 | 62.08 | 495,062 | -0.02(-0.03%) |
Oct 25, 2017 | 62.09 | 62.45 | 61.42 | 62.10 | 586,041 | -0.25(-0.39%) |
Oct 24, 2017 | 62.10 | 62.60 | 61.94 | 62.35 | 463,684 | +0.27(+0.43%) |
Oct 23, 2017 | 63.24 | 63.70 | 61.82 | 62.08 | 920,341 | -1.02(-1.62%) |
Oct 20, 2017 | 64.13 | 64.48 | 62.10 | 63.10 | 1,223,128 | -0.95(-1.48%) |
Oct 19, 2017 | 64.97 | 64.97 | 62.99 | 64.05 | 900,384 | -0.86(-1.33%) |
Oct 18, 2017 | 67.06 | 67.06 | 64.64 | 64.91 | 1,071,963 | -2.16(-3.22%) |
Oct 17, 2017 | 67.52 | 67.88 | 66.93 | 67.07 | 416,069 | -0.83(-1.23%) |
Oct 16, 2017 | 68.09 | 68.63 | 67.72 | 67.90 | 667,129 | +0.03(+0.04%) |
Oct 13, 2017 | 67.71 | 68.48 | 67.47 | 67.87 | 449,201 | -0.28(-0.42%) |
Oct 12, 2017 | 68.51 | 68.70 | 68.08 | 68.16 | 294,820 | -0.47(-0.69%) |
Oct 11, 2017 | 68.39 | 69.09 | 68.39 | 68.63 | 300,589 | +0.27(+0.40%) |
Oct 10, 2017 | 67.75 | 68.53 | 67.71 | 68.36 | 299,412 | +0.88(+1.30%) |
Oct 09, 2017 | 68.00 | 68.00 | 67.34 | 67.48 | 231,530 | -0.53(-0.78%) |
Oct 06, 2017 | 68.52 | 68.58 | 67.73 | 68.01 | 227,756 | -0.68(-0.99%) |
Oct 05, 2017 | 67.41 | 68.71 | 67.41 | 68.69 | 446,791 | +1.36(+2.02%) |
Oct 04, 2017 | 67.45 | 68.10 | 67.10 | 67.32 | 441,165 | -0.41(-0.60%) |
Oct 03, 2017 | 68.48 | 68.48 | 67.62 | 67.73 | 482,411 | -0.43(-0.62%) |