Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.86 | 54.86 | 54.86 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 54.84 | 54.97 | 54.52 | 54.92 | 711,882 | +0.24(+0.43%) |
Dec 27, 2017 | 55.06 | 55.09 | 54.59 | 54.68 | 583,267 | -0.25(-0.46%) |
Dec 26, 2017 | 54.43 | 55.02 | 54.43 | 54.93 | 701,863 | +0.35(+0.64%) |
Dec 22, 2017 | 54.71 | 55.15 | 54.43 | 54.58 | 595,524 | -0.20(-0.37%) |
Dec 21, 2017 | 55.26 | 55.77 | 54.71 | 54.79 | 1,200,361 | -0.21(-0.39%) |
Dec 20, 2017 | 54.86 | 55.32 | 54.24 | 55.00 | 1,517,832 | +0.28(+0.51%) |
Dec 19, 2017 | 54.84 | 54.94 | 54.28 | 54.72 | 1,344,061 | -0.10(-0.18%) |
Dec 18, 2017 | 55.38 | 56.41 | 54.75 | 54.82 | 1,285,227 | -0.54(-0.98%) |
Dec 15, 2017 | 54.25 | 55.59 | 54.08 | 55.36 | 2,203,872 | +1.28(+2.37%) |
Dec 14, 2017 | 54.61 | 55.08 | 54.07 | 54.08 | 1,860,209 | -0.08(-0.15%) |
Dec 13, 2017 | 56.08 | 56.43 | 54.07 | 54.16 | 3,339,335 | -2.01(-3.58%) |
Dec 12, 2017 | 57.14 | 57.80 | 56.12 | 56.17 | 1,981,175 | -0.81(-1.42%) |
Dec 11, 2017 | 57.30 | 57.64 | 56.75 | 56.98 | 1,598,159 | -0.10(-0.17%) |
Dec 08, 2017 | 56.53 | 57.62 | 56.42 | 57.08 | 2,633,098 | +0.47(+0.84%) |
Dec 07, 2017 | 56.84 | 57.74 | 56.06 | 56.60 | 3,213,865 | +0.72(+1.29%) |
Dec 06, 2017 | 54.03 | 56.44 | 54.03 | 55.88 | 2,668,585 | +1.86(+3.44%) |
Dec 05, 2017 | 55.36 | 55.40 | 54.01 | 54.03 | 1,772,648 | -1.17(-2.12%) |
Dec 04, 2017 | 55.00 | 55.65 | 54.54 | 55.20 | 1,033,095 | +0.29(+0.52%) |
Dec 01, 2017 | 54.67 | 55.38 | 54.17 | 54.91 | 1,089,502 | +0.19(+0.34%) |
Nov 30, 2017 | 54.47 | 55.82 | 54.47 | 54.72 | 2,369,636 | +0.40(+0.74%) |
Nov 29, 2017 | 53.75 | 55.05 | 53.75 | 54.32 | 1,556,514 | +0.79(+1.48%) |
Nov 28, 2017 | 53.36 | 53.85 | 53.25 | 53.53 | 2,332,470 | +0.24(+0.44%) |
Nov 27, 2017 | 53.56 | 53.63 | 52.95 | 53.29 | 1,181,299 | -0.07(-0.14%) |
Nov 24, 2017 | 53.78 | 53.93 | 53.24 | 53.36 | 303,784 | -0.19(-0.35%) |
Nov 22, 2017 | 53.33 | 53.78 | 53.07 | 53.55 | 1,483,839 | +0.15(+0.28%) |
Nov 21, 2017 | 53.62 | 53.94 | 53.27 | 53.41 | 1,117,391 | +0.00(+0.00%) |
Nov 20, 2017 | 53.39 | 53.64 | 52.99 | 53.41 | 1,506,685 | -0.16(-0.31%) |
Nov 17, 2017 | 53.14 | 53.87 | 52.68 | 53.57 | 1,197,248 | +0.27(+0.51%) |
Nov 16, 2017 | 52.88 | 53.51 | 51.87 | 53.30 | 1,960,876 | +0.39(+0.74%) |
Nov 15, 2017 | 53.45 | 53.50 | 52.81 | 52.91 | 1,906,073 | -0.87(-1.62%) |
Nov 14, 2017 | 53.57 | 54.53 | 53.49 | 53.78 | 1,155,082 | -0.07(-0.14%) |
Nov 13, 2017 | 54.41 | 54.61 | 53.48 | 53.85 | 1,958,193 | -0.68(-1.25%) |
Nov 10, 2017 | 54.73 | 55.04 | 54.44 | 54.53 | 1,255,865 | -0.37(-0.67%) |
Nov 09, 2017 | 55.00 | 55.50 | 54.78 | 54.90 | 1,571,073 | -0.24(-0.43%) |
Nov 08, 2017 | 54.82 | 55.27 | 54.45 | 55.13 | 1,367,576 | +0.37(+0.68%) |
Nov 07, 2017 | 54.90 | 55.60 | 54.62 | 54.76 | 1,552,990 | -0.17(-0.31%) |
Nov 06, 2017 | 55.00 | 55.22 | 54.74 | 54.93 | 1,049,579 | -0.18(-0.32%) |
Nov 03, 2017 | 56.22 | 56.37 | 54.54 | 55.11 | 2,260,814 | -1.03(-1.84%) |
Nov 02, 2017 | 56.44 | 57.58 | 55.86 | 56.14 | 2,445,244 | -0.35(-0.62%) |
Nov 01, 2017 | 57.24 | 58.27 | 56.23 | 56.49 | 2,456,974 | +0.63(+1.13%) |
Oct 31, 2017 | 55.36 | 56.10 | 55.23 | 55.86 | 1,886,608 | -0.40(-0.71%) |
Oct 30, 2017 | 56.59 | 56.73 | 56.10 | 56.25 | 752,926 | -0.45(-0.79%) |
Oct 27, 2017 | 56.61 | 56.85 | 56.26 | 56.70 | 762,494 | -0.11(-0.20%) |
Oct 26, 2017 | 57.13 | 57.42 | 56.73 | 56.82 | 756,415 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.42 | 56.33 | 56.86 | 768,187 | -0.58(-1.00%) |
Oct 24, 2017 | 57.62 | 57.90 | 57.33 | 57.44 | 769,461 | -0.32(-0.55%) |
Oct 23, 2017 | 57.56 | 58.10 | 57.51 | 57.76 | 722,608 | -0.04(-0.07%) |
Oct 20, 2017 | 57.52 | 57.84 | 57.12 | 57.80 | 863,668 | +0.28(+0.48%) |
Oct 19, 2017 | 57.12 | 57.74 | 56.92 | 57.52 | 760,232 | +0.32(+0.55%) |
Oct 18, 2017 | 57.77 | 57.99 | 57.15 | 57.20 | 1,099,492 | -0.63(-1.08%) |
Oct 17, 2017 | 57.48 | 58.08 | 57.25 | 57.83 | 987,767 | +0.35(+0.61%) |
Oct 16, 2017 | 58.47 | 58.88 | 56.94 | 57.48 | 2,703,157 | -1.39(-2.36%) |
Oct 13, 2017 | 55.57 | 60.13 | 55.17 | 58.87 | 7,021,991 | +3.77(+6.84%) |
Oct 12, 2017 | 54.84 | 55.12 | 54.70 | 55.10 | 1,198,113 | +0.09(+0.16%) |
Oct 11, 2017 | 55.22 | 55.46 | 54.69 | 55.01 | 962,731 | -0.08(-0.15%) |
Oct 10, 2017 | 54.78 | 55.17 | 54.68 | 55.09 | 1,487,703 | +0.54(+0.98%) |
Oct 09, 2017 | 55.63 | 55.76 | 54.53 | 54.56 | 1,396,366 | -1.25(-2.24%) |
Oct 06, 2017 | 56.59 | 56.62 | 55.49 | 55.81 | 1,283,423 | -0.88(-1.55%) |
Oct 05, 2017 | 56.53 | 56.77 | 56.47 | 56.69 | 847,774 | +0.24(+0.42%) |
Oct 04, 2017 | 55.99 | 56.79 | 55.93 | 56.45 | 1,323,520 | +0.15(+0.27%) |
Oct 03, 2017 | 57.00 | 57.13 | 56.21 | 56.30 | 1,413,844 | -0.49(-0.86%) |