Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 56.24 | 56.46 | 55.69 | 55.83 | 5,300,499 | -0.38(-0.68%) |
Dec 27, 2017 | 56.08 | 56.61 | 55.96 | 56.21 | 8,585,973 | +0.26(+0.46%) |
Dec 26, 2017 | 55.86 | 56.34 | 55.80 | 55.96 | 6,074,918 | +0.14(+0.25%) |
Dec 22, 2017 | 56.00 | 56.56 | 55.58 | 55.81 | 8,090,605 | -0.35(-0.62%) |
Dec 21, 2017 | 54.19 | 56.54 | 54.00 | 56.16 | 19,260,388 | +2.14(+3.95%) |
Dec 20, 2017 | 53.33 | 54.22 | 53.17 | 54.03 | 11,149,535 | +0.74(+1.38%) |
Dec 19, 2017 | 52.79 | 53.78 | 52.62 | 53.29 | 10,811,505 | +0.65(+1.24%) |
Dec 18, 2017 | 51.55 | 53.00 | 51.52 | 52.64 | 12,943,893 | +1.25(+2.43%) |
Dec 15, 2017 | 51.91 | 52.10 | 51.32 | 51.39 | 19,132,948 | -0.23(-0.45%) |
Dec 14, 2017 | 52.10 | 52.43 | 51.61 | 51.62 | 10,292,603 | -0.77(-1.47%) |
Dec 13, 2017 | 53.07 | 53.41 | 52.37 | 52.39 | 8,986,548 | -0.73(-1.37%) |
Dec 12, 2017 | 53.12 | 53.80 | 53.05 | 53.12 | 7,839,149 | -0.31(-0.59%) |
Dec 11, 2017 | 52.45 | 53.75 | 52.15 | 53.43 | 12,772,206 | +0.84(+1.61%) |
Dec 08, 2017 | 51.63 | 52.59 | 51.39 | 52.59 | 13,327,543 | +1.22(+2.37%) |
Dec 07, 2017 | 51.36 | 51.73 | 51.28 | 51.37 | 9,500,213 | +0.00(+0.00%) |
Dec 06, 2017 | 52.37 | 52.37 | 51.13 | 51.37 | 11,235,496 | -1.14(-2.17%) |
Dec 05, 2017 | 52.98 | 53.80 | 52.50 | 52.51 | 9,916,217 | -0.54(-1.01%) |
Dec 04, 2017 | 53.21 | 54.19 | 52.95 | 53.05 | 11,569,105 | -0.11(-0.20%) |
Dec 01, 2017 | 51.93 | 53.49 | 51.75 | 53.16 | 14,568,712 | +1.54(+2.99%) |
Nov 30, 2017 | 51.38 | 52.27 | 51.32 | 51.61 | 13,705,729 | +0.57(+1.13%) |
Nov 29, 2017 | 51.24 | 51.98 | 50.86 | 51.04 | 10,566,802 | -0.11(-0.22%) |
Nov 28, 2017 | 50.29 | 51.30 | 50.27 | 51.15 | 10,640,016 | +0.76(+1.52%) |
Nov 27, 2017 | 50.69 | 50.85 | 50.13 | 50.39 | 8,208,578 | -0.47(-0.92%) |
Nov 24, 2017 | 51.24 | 51.28 | 50.79 | 50.86 | 3,613,536 | -0.17(-0.34%) |
Nov 22, 2017 | 51.28 | 51.41 | 50.78 | 51.03 | 9,267,124 | +0.21(+0.42%) |
Nov 21, 2017 | 50.89 | 51.04 | 50.46 | 50.82 | 10,328,439 | +0.13(+0.26%) |
Nov 20, 2017 | 50.68 | 51.00 | 50.27 | 50.69 | 8,649,915 | -0.20(-0.39%) |
Nov 17, 2017 | 50.39 | 51.18 | 50.31 | 50.88 | 9,849,768 | +0.53(+1.06%) |
Nov 16, 2017 | 50.59 | 50.62 | 50.11 | 50.35 | 9,487,720 | -0.20(-0.39%) |
Nov 15, 2017 | 51.04 | 51.27 | 50.18 | 50.55 | 13,720,998 | -1.01(-1.96%) |
Nov 14, 2017 | 53.08 | 53.08 | 51.51 | 51.56 | 12,914,261 | -1.86(-3.47%) |
Nov 13, 2017 | 53.58 | 53.82 | 53.26 | 53.41 | 6,705,074 | -0.57(-1.06%) |
Nov 10, 2017 | 54.68 | 54.71 | 53.53 | 53.99 | 8,008,923 | -0.94(-1.72%) |
Nov 09, 2017 | 54.90 | 55.10 | 54.61 | 54.93 | 7,505,156 | -0.14(-0.25%) |
Nov 08, 2017 | 54.73 | 55.50 | 54.27 | 55.07 | 9,751,717 | +0.52(+0.95%) |
Nov 07, 2017 | 55.49 | 55.58 | 54.41 | 54.55 | 8,701,974 | -0.53(-0.97%) |
Nov 06, 2017 | 52.64 | 55.37 | 52.50 | 55.09 | 17,347,342 | +2.87(+5.50%) |
Nov 03, 2017 | 51.85 | 52.33 | 51.67 | 52.21 | 12,219,933 | +0.27(+0.52%) |
Nov 02, 2017 | 52.84 | 52.84 | 51.82 | 51.94 | 10,939,054 | -0.85(-1.60%) |
Nov 01, 2017 | 53.07 | 53.35 | 52.55 | 52.79 | 13,795,923 | +0.23(+0.44%) |
Oct 31, 2017 | 52.55 | 53.16 | 52.50 | 52.56 | 10,374,273 | -0.09(-0.17%) |
Oct 30, 2017 | 52.35 | 52.97 | 52.17 | 52.65 | 8,076,813 | +0.46(+0.88%) |
Oct 27, 2017 | 51.83 | 52.44 | 51.64 | 52.19 | 15,797,008 | +0.15(+0.28%) |
Oct 26, 2017 | 52.11 | 52.40 | 51.79 | 52.04 | 10,555,420 | -0.06(-0.11%) |
Oct 25, 2017 | 51.33 | 52.25 | 51.24 | 52.10 | 13,088,066 | +0.82(+1.60%) |
Oct 24, 2017 | 51.35 | 51.60 | 50.85 | 51.28 | 11,738,137 | +0.44(+0.86%) |
Oct 23, 2017 | 51.86 | 52.13 | 50.76 | 50.84 | 17,112,378 | -1.02(-1.96%) |
Oct 20, 2017 | 52.20 | 52.52 | 50.42 | 51.86 | 23,452,754 | -1.11(-2.09%) |
Oct 19, 2017 | 53.67 | 53.96 | 52.94 | 52.97 | 16,531,019 | -1.16(-2.14%) |
Oct 18, 2017 | 54.58 | 54.73 | 53.94 | 54.13 | 7,229,027 | -0.48(-0.89%) |
Oct 17, 2017 | 54.92 | 55.17 | 54.41 | 54.61 | 8,063,034 | -0.25(-0.45%) |
Oct 16, 2017 | 55.48 | 55.70 | 54.84 | 54.86 | 5,900,878 | -0.30(-0.55%) |
Oct 13, 2017 | 55.54 | 55.91 | 55.13 | 55.16 | 5,173,698 | -0.10(-0.18%) |
Oct 12, 2017 | 55.20 | 55.37 | 54.85 | 55.26 | 7,580,887 | -0.37(-0.66%) |
Oct 11, 2017 | 55.28 | 55.68 | 54.89 | 55.63 | 9,814,414 | -0.48(-0.86%) |
Oct 10, 2017 | 56.69 | 56.06 | 56.11 | 4,657,347 | +0.00(+0.00%) | |
Oct 09, 2017 | 56.14 | 56.50 | 56.04 | 56.11 | 4,368,122 | -0.01(-0.01%) |
Oct 06, 2017 | 56.43 | 56.43 | 55.74 | 56.12 | 6,962,197 | -0.44(-0.77%) |
Oct 05, 2017 | 56.79 | 56.81 | 56.31 | 56.56 | 7,663,179 | +0.04(+0.07%) |
Oct 04, 2017 | 56.76 | 56.93 | 56.39 | 56.52 | 7,695,552 | -0.20(-0.35%) |
Oct 03, 2017 | 56.88 | 57.13 | 56.54 | 56.71 | 7,457,889 | -0.21(-0.38%) |