Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.99 | 54.99 | 54.99 | 0 | +0.23(+0.41%) | |
Dec 28, 2017 | 54.83 | 54.90 | 54.74 | 54.76 | 69,142 | +0.26(+0.47%) |
Dec 27, 2017 | 54.37 | 54.60 | 54.37 | 54.51 | 92,149 | +0.36(+0.66%) |
Dec 26, 2017 | 54.07 | 54.23 | 54.02 | 54.15 | 136,834 | +0.02(+0.04%) |
Dec 22, 2017 | 54.03 | 54.14 | 53.96 | 54.12 | 52,998 | +0.27(+0.50%) |
Dec 21, 2017 | 53.84 | 53.98 | 53.81 | 53.85 | 100,876 | -0.03(-0.06%) |
Dec 20, 2017 | 54.01 | 54.05 | 53.88 | 53.88 | 353,998 | +0.02(+0.03%) |
Dec 19, 2017 | 53.89 | 53.96 | 53.70 | 53.87 | 98,535 | +0.16(+0.30%) |
Dec 18, 2017 | 53.65 | 53.87 | 53.65 | 53.70 | 65,411 | +0.61(+1.15%) |
Dec 15, 2017 | 53.08 | 53.15 | 52.96 | 53.09 | 236,315 | -0.09(-0.18%) |
Dec 14, 2017 | 53.40 | 53.44 | 53.16 | 53.18 | 307,280 | -0.12(-0.23%) |
Dec 13, 2017 | 53.36 | 53.43 | 53.18 | 53.31 | 830,180 | -0.02(-0.04%) |
Dec 12, 2017 | 53.15 | 53.35 | 53.15 | 53.33 | 182,772 | +0.08(+0.15%) |
Dec 11, 2017 | 53.22 | 53.35 | 53.22 | 53.25 | 252,945 | -0.02(-0.04%) |
Dec 08, 2017 | 53.21 | 53.31 | 53.08 | 53.28 | 37,631 | +0.29(+0.54%) |
Dec 07, 2017 | 52.89 | 53.11 | 52.89 | 52.99 | 56,391 | +0.12(+0.23%) |
Dec 06, 2017 | 52.88 | 52.94 | 52.80 | 52.87 | 80,287 | -0.16(-0.31%) |
Dec 05, 2017 | 53.11 | 53.29 | 53.03 | 53.03 | 89,942 | -0.22(-0.41%) |
Dec 04, 2017 | 53.49 | 53.49 | 53.24 | 53.25 | 64,167 | -0.12(-0.23%) |
Dec 01, 2017 | 53.32 | 53.40 | 53.25 | 53.37 | 67,725 | -0.03(-0.06%) |
Nov 30, 2017 | 53.32 | 53.65 | 53.32 | 53.40 | 75,071 | +0.19(+0.36%) |
Nov 29, 2017 | 53.36 | 53.44 | 53.14 | 53.21 | 74,687 | +0.05(+0.09%) |
Nov 28, 2017 | 53.06 | 53.22 | 52.95 | 53.16 | 83,854 | +0.12(+0.23%) |
Nov 27, 2017 | 53.29 | 53.31 | 53.01 | 53.04 | 53,876 | -0.26(-0.48%) |
Nov 24, 2017 | 53.38 | 53.41 | 53.29 | 53.29 | 85,160 | +0.22(+0.41%) |
Nov 22, 2017 | 52.86 | 53.15 | 52.86 | 53.08 | 151,917 | +0.43(+0.83%) |
Nov 21, 2017 | 52.49 | 52.67 | 52.47 | 52.64 | 64,242 | +0.47(+0.91%) |
Nov 20, 2017 | 52.19 | 52.31 | 52.17 | 52.17 | 34,899 | +0.09(+0.16%) |
Nov 17, 2017 | 52.09 | 52.17 | 52.05 | 52.08 | 43,034 | -0.18(-0.34%) |
Nov 16, 2017 | 52.22 | 52.31 | 52.18 | 52.26 | 32,233 | +0.47(+0.90%) |
Nov 15, 2017 | 51.84 | 51.89 | 51.68 | 51.80 | 73,737 | -0.50(-0.96%) |
Nov 14, 2017 | 52.20 | 52.32 | 52.14 | 52.30 | 175,599 | +0.19(+0.36%) |
Nov 13, 2017 | 51.80 | 52.12 | 51.66 | 52.11 | 689,401 | -0.49(-0.93%) |
Nov 10, 2017 | 52.62 | 52.73 | 52.50 | 52.60 | 78,379 | -0.07(-0.13%) |
Nov 09, 2017 | 52.68 | 52.70 | 52.42 | 52.67 | 200,529 | -0.72(-1.35%) |
Nov 08, 2017 | 53.29 | 53.44 | 53.18 | 53.39 | 172,117 | +0.06(+0.12%) |
Nov 07, 2017 | 53.45 | 53.50 | 53.19 | 53.33 | 100,200 | -0.48(-0.90%) |
Nov 06, 2017 | 53.54 | 53.81 | 53.53 | 53.81 | 46,803 | +0.23(+0.42%) |
Nov 03, 2017 | 53.75 | 53.75 | 53.53 | 53.59 | 96,990 | -0.16(-0.29%) |
Nov 02, 2017 | 53.69 | 53.78 | 53.64 | 53.74 | 135,762 | -0.09(-0.16%) |
Nov 01, 2017 | 54.10 | 54.14 | 53.83 | 53.83 | 76,597 | +0.05(+0.09%) |
Oct 31, 2017 | 53.70 | 53.92 | 53.69 | 53.78 | 250,303 | +0.11(+0.20%) |
Oct 30, 2017 | 53.55 | 53.67 | 53.46 | 53.67 | 56,044 | +0.41(+0.77%) |
Oct 27, 2017 | 53.19 | 53.29 | 53.04 | 53.26 | 100,026 | -0.13(-0.25%) |
Oct 26, 2017 | 53.63 | 53.63 | 53.35 | 53.39 | 175,617 | -0.23(-0.43%) |
Oct 25, 2017 | 53.70 | 53.77 | 53.47 | 53.63 | 42,517 | +0.07(+0.13%) |
Oct 24, 2017 | 53.57 | 53.63 | 53.46 | 53.56 | 137,975 | -0.03(-0.05%) |
Oct 23, 2017 | 53.71 | 53.75 | 53.56 | 53.59 | 60,372 | -0.28(-0.52%) |
Oct 20, 2017 | 53.95 | 53.96 | 53.83 | 53.87 | 39,867 | -0.16(-0.30%) |
Oct 19, 2017 | 53.95 | 54.11 | 53.92 | 54.03 | 49,230 | -0.38(-0.70%) |
Oct 18, 2017 | 54.29 | 54.42 | 54.22 | 54.41 | 75,685 | +0.29(+0.54%) |
Oct 17, 2017 | 54.15 | 54.15 | 53.98 | 54.12 | 52,830 | -0.30(-0.56%) |
Oct 16, 2017 | 54.42 | 54.48 | 54.34 | 54.42 | 113,555 | -0.05(-0.10%) |
Oct 13, 2017 | 54.63 | 54.63 | 54.43 | 54.47 | 145,859 | +0.12(+0.23%) |
Oct 12, 2017 | 54.29 | 54.41 | 54.17 | 54.35 | 61,632 | -0.02(-0.03%) |
Oct 11, 2017 | 54.16 | 54.37 | 54.12 | 54.36 | 57,135 | +0.20(+0.37%) |
Oct 10, 2017 | 54.03 | 54.22 | 53.98 | 54.16 | 158,763 | +0.47(+0.87%) |
Oct 09, 2017 | 53.77 | 53.79 | 53.65 | 53.70 | 31,637 | -0.08(-0.14%) |
Oct 06, 2017 | 53.55 | 53.77 | 53.45 | 53.77 | 45,654 | +0.12(+0.22%) |
Oct 05, 2017 | 53.66 | 53.74 | 53.59 | 53.66 | 38,676 | -0.16(-0.30%) |
Oct 04, 2017 | 53.85 | 53.94 | 53.80 | 53.82 | 48,344 | -0.10(-0.19%) |
Oct 03, 2017 | 53.82 | 53.99 | 53.82 | 53.92 | 133,145 | +0.16(+0.30%) |