Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 56.23 | 56.46 | 55.68 | 55.83 | 5,300,740 | -0.38(-0.68%) |
Dec 27, 2017 | 56.08 | 56.61 | 55.95 | 56.21 | 8,586,363 | +0.26(+0.46%) |
Dec 26, 2017 | 55.86 | 56.34 | 55.80 | 55.95 | 6,075,194 | +0.14(+0.25%) |
Dec 22, 2017 | 55.99 | 56.55 | 55.58 | 55.81 | 8,090,973 | -0.35(-0.62%) |
Dec 21, 2017 | 54.19 | 56.54 | 54.00 | 56.16 | 19,261,264 | +2.14(+3.95%) |
Dec 20, 2017 | 53.33 | 54.22 | 53.17 | 54.02 | 11,150,042 | +0.74(+1.38%) |
Dec 19, 2017 | 52.79 | 53.78 | 52.62 | 53.29 | 10,811,996 | +0.65(+1.24%) |
Dec 18, 2017 | 51.55 | 53.00 | 51.52 | 52.63 | 12,944,482 | +1.25(+2.43%) |
Dec 15, 2017 | 51.91 | 52.10 | 51.32 | 51.38 | 19,133,816 | -0.23(-0.45%) |
Dec 14, 2017 | 52.10 | 52.43 | 51.61 | 51.62 | 10,293,071 | -0.77(-1.47%) |
Dec 13, 2017 | 53.06 | 53.40 | 52.37 | 52.39 | 8,986,957 | -0.73(-1.37%) |
Dec 12, 2017 | 53.11 | 53.79 | 53.05 | 53.11 | 7,839,505 | -0.31(-0.59%) |
Dec 11, 2017 | 52.45 | 53.74 | 52.15 | 53.43 | 12,772,787 | +0.84(+1.61%) |
Dec 08, 2017 | 51.62 | 52.58 | 51.39 | 52.58 | 13,328,148 | +1.22(+2.37%) |
Dec 07, 2017 | 51.36 | 51.73 | 51.28 | 51.37 | 9,500,645 | +0.00(+0.00%) |
Dec 06, 2017 | 52.37 | 52.37 | 51.13 | 51.37 | 11,236,006 | -1.14(-2.18%) |
Dec 05, 2017 | 52.98 | 53.79 | 52.50 | 52.51 | 9,916,668 | -0.54(-1.01%) |
Dec 04, 2017 | 53.20 | 54.19 | 52.95 | 53.05 | 11,569,631 | -0.11(-0.20%) |
Dec 01, 2017 | 51.92 | 53.48 | 51.75 | 53.15 | 14,569,374 | +1.54(+2.99%) |
Nov 30, 2017 | 51.38 | 52.27 | 51.32 | 51.61 | 13,706,352 | +0.57(+1.13%) |
Nov 29, 2017 | 51.24 | 51.98 | 50.86 | 51.04 | 10,567,282 | -0.11(-0.22%) |
Nov 28, 2017 | 50.29 | 51.30 | 50.26 | 51.15 | 10,640,499 | +0.76(+1.52%) |
Nov 27, 2017 | 50.69 | 50.85 | 50.13 | 50.39 | 8,208,951 | -0.47(-0.92%) |
Nov 24, 2017 | 51.24 | 51.28 | 50.79 | 50.86 | 3,613,700 | -0.17(-0.34%) |
Nov 22, 2017 | 51.27 | 51.41 | 50.78 | 51.03 | 9,267,545 | +0.21(+0.42%) |
Nov 21, 2017 | 50.89 | 51.04 | 50.45 | 50.81 | 10,328,908 | +0.13(+0.26%) |
Nov 20, 2017 | 50.67 | 50.99 | 50.27 | 50.68 | 8,650,308 | -0.20(-0.39%) |
Nov 17, 2017 | 50.39 | 51.18 | 50.30 | 50.88 | 9,850,216 | +0.53(+1.06%) |
Nov 16, 2017 | 50.58 | 50.62 | 50.11 | 50.35 | 9,488,151 | -0.20(-0.39%) |
Nov 15, 2017 | 51.04 | 51.27 | 50.18 | 50.54 | 13,721,621 | -1.01(-1.96%) |
Nov 14, 2017 | 53.08 | 53.08 | 51.51 | 51.55 | 12,914,848 | -1.86(-3.47%) |
Nov 13, 2017 | 53.58 | 53.82 | 53.26 | 53.41 | 6,705,379 | -0.57(-1.06%) |
Nov 10, 2017 | 54.68 | 54.71 | 53.52 | 53.98 | 8,009,287 | -0.94(-1.72%) |
Nov 09, 2017 | 54.90 | 55.10 | 54.61 | 54.93 | 7,505,497 | -0.14(-0.25%) |
Nov 08, 2017 | 54.73 | 55.49 | 54.26 | 55.07 | 9,752,160 | +0.52(+0.95%) |
Nov 07, 2017 | 55.49 | 55.58 | 54.41 | 54.55 | 8,702,369 | -0.53(-0.97%) |
Nov 06, 2017 | 52.64 | 55.36 | 52.50 | 55.08 | 17,348,130 | +2.87(+5.50%) |
Nov 03, 2017 | 51.85 | 52.33 | 51.67 | 52.21 | 12,220,488 | +0.27(+0.52%) |
Nov 02, 2017 | 52.83 | 52.83 | 51.82 | 51.94 | 10,939,551 | -0.85(-1.60%) |
Nov 01, 2017 | 53.06 | 53.34 | 52.55 | 52.78 | 13,796,549 | +0.23(+0.44%) |
Oct 31, 2017 | 52.55 | 53.16 | 52.50 | 52.55 | 10,374,744 | -0.09(-0.17%) |
Oct 30, 2017 | 52.35 | 52.97 | 52.17 | 52.65 | 8,077,180 | +0.46(+0.88%) |
Oct 27, 2017 | 51.82 | 52.44 | 51.64 | 52.19 | 15,797,726 | +0.15(+0.28%) |
Oct 26, 2017 | 52.10 | 52.40 | 51.78 | 52.04 | 10,555,900 | -0.06(-0.11%) |
Oct 25, 2017 | 51.32 | 52.24 | 51.24 | 52.10 | 13,088,660 | +0.82(+1.60%) |
Oct 24, 2017 | 51.35 | 51.60 | 50.85 | 51.27 | 11,738,671 | +0.44(+0.86%) |
Oct 23, 2017 | 51.86 | 52.13 | 50.76 | 50.84 | 17,113,156 | -1.02(-1.96%) |
Oct 20, 2017 | 52.20 | 52.51 | 50.42 | 51.86 | 23,453,820 | -1.11(-2.09%) |
Oct 19, 2017 | 53.67 | 53.96 | 52.94 | 52.97 | 16,531,771 | -1.16(-2.14%) |
Oct 18, 2017 | 54.58 | 54.73 | 53.93 | 54.12 | 7,229,355 | -0.48(-0.89%) |
Oct 17, 2017 | 54.92 | 55.17 | 54.41 | 54.61 | 8,063,401 | -0.25(-0.45%) |
Oct 16, 2017 | 55.48 | 55.70 | 54.84 | 54.85 | 5,901,146 | -0.30(-0.55%) |
Oct 13, 2017 | 55.54 | 55.91 | 55.13 | 55.16 | 5,173,933 | -0.10(-0.18%) |
Oct 12, 2017 | 55.20 | 55.36 | 54.85 | 55.26 | 7,581,232 | -0.37(-0.66%) |
Oct 11, 2017 | 55.28 | 55.68 | 54.89 | 55.63 | 9,814,860 | -0.48(-0.86%) |
Oct 10, 2017 | 56.69 | 56.06 | 56.11 | 4,657,559 | +0.00(+0.00%) | |
Oct 09, 2017 | 56.14 | 56.50 | 56.04 | 56.11 | 4,368,320 | -0.01(-0.01%) |
Oct 06, 2017 | 56.43 | 56.43 | 55.73 | 56.12 | 6,962,514 | -0.44(-0.77%) |
Oct 05, 2017 | 56.78 | 56.81 | 56.31 | 56.55 | 7,663,527 | +0.04(+0.07%) |
Oct 04, 2017 | 56.76 | 56.93 | 56.39 | 56.51 | 7,695,902 | -0.20(-0.35%) |
Oct 03, 2017 | 56.87 | 57.13 | 56.54 | 56.71 | 7,458,228 | -0.21(-0.38%) |