Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.37 | 58.37 | 58.37 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.79 | 59.09 | 58.65 | 58.74 | 4,272,568 | +0.00(+0.00%) |
Dec 27, 2017 | 59.31 | 59.35 | 58.58 | 58.74 | 9,601,121 | -0.65(-1.10%) |
Dec 26, 2017 | 58.70 | 59.62 | 58.61 | 59.40 | 4,889,392 | +0.34(+0.57%) |
Dec 22, 2017 | 57.11 | 59.30 | 56.11 | 59.06 | 21,875,530 | -1.38(-2.28%) |
Dec 21, 2017 | 60.00 | 60.64 | 59.07 | 60.44 | 15,309,199 | +1.10(+1.86%) |
Dec 20, 2017 | 60.09 | 60.19 | 59.33 | 59.34 | 13,359,983 | -0.61(-1.01%) |
Dec 19, 2017 | 60.80 | 60.83 | 59.89 | 59.95 | 8,798,945 | -0.53(-0.88%) |
Dec 18, 2017 | 60.59 | 60.73 | 60.09 | 60.48 | 13,557,428 | +0.02(+0.03%) |
Dec 15, 2017 | 60.56 | 60.72 | 59.86 | 60.46 | 16,780,234 | +0.24(+0.40%) |
Dec 14, 2017 | 60.13 | 60.52 | 59.77 | 60.22 | 13,912,660 | +0.21(+0.36%) |
Dec 13, 2017 | 58.06 | 60.15 | 57.88 | 60.00 | 17,007,158 | +1.99(+3.43%) |
Dec 12, 2017 | 58.02 | 58.35 | 57.53 | 58.02 | 7,847,629 | +0.24(+0.42%) |
Dec 11, 2017 | 57.27 | 58.06 | 57.20 | 57.77 | 9,663,347 | +0.57(+1.00%) |
Dec 08, 2017 | 56.46 | 57.27 | 56.26 | 57.20 | 6,499,405 | +0.65(+1.16%) |
Dec 07, 2017 | 55.86 | 56.98 | 55.67 | 56.55 | 6,550,880 | +0.82(+1.47%) |
Dec 06, 2017 | 56.76 | 55.71 | 55.73 | 8,416,105 | -0.65(-1.16%) | |
Dec 05, 2017 | 56.60 | 56.74 | 55.67 | 56.38 | 9,497,274 | +0.30(+0.53%) |
Dec 04, 2017 | 56.24 | 56.64 | 55.96 | 56.09 | 8,051,058 | +0.21(+0.37%) |
Dec 01, 2017 | 56.38 | 56.39 | 55.28 | 55.88 | 10,837,654 | -0.32(-0.56%) |
Nov 30, 2017 | 56.05 | 56.93 | 55.99 | 56.20 | 13,494,337 | +0.06(+0.10%) |
Nov 29, 2017 | 55.56 | 56.39 | 55.56 | 56.14 | 12,902,906 | +0.73(+1.31%) |
Nov 28, 2017 | 54.65 | 55.43 | 54.45 | 55.42 | 9,312,694 | -0.05(-0.08%) |
Nov 27, 2017 | 55.06 | 55.53 | 55.03 | 55.46 | 8,484,583 | +0.29(+0.52%) |
Nov 24, 2017 | 54.88 | 55.20 | 54.79 | 55.17 | 3,655,960 | +0.23(+0.42%) |
Nov 22, 2017 | 55.04 | 55.19 | 54.82 | 54.94 | 9,140,101 | -0.30(-0.54%) |
Nov 21, 2017 | 54.90 | 55.25 | 54.81 | 55.24 | 9,738,407 | +0.13(+0.24%) |
Nov 20, 2017 | 54.53 | 55.34 | 53.93 | 55.11 | 9,117,693 | +0.06(+0.10%) |
Nov 17, 2017 | 54.45 | 55.37 | 54.29 | 55.05 | 16,638,337 | +1.82(+3.42%) |
Nov 16, 2017 | 52.66 | 53.27 | 52.47 | 53.23 | 8,850,908 | +0.56(+1.06%) |
Nov 15, 2017 | 52.05 | 52.90 | 51.23 | 52.67 | 7,107,156 | +0.60(+1.16%) |
Nov 14, 2017 | 51.82 | 52.25 | 51.65 | 52.07 | 5,415,944 | +0.07(+0.13%) |
Nov 13, 2017 | 51.77 | 52.17 | 51.77 | 52.00 | 10,865,129 | -0.17(-0.32%) |
Nov 10, 2017 | 51.97 | 52.54 | 51.73 | 52.17 | 8,101,982 | -0.04(-0.07%) |
Nov 09, 2017 | 51.62 | 52.41 | 51.44 | 52.21 | 11,781,711 | +0.34(+0.66%) |
Nov 08, 2017 | 51.16 | 51.87 | 51.05 | 51.86 | 7,610,471 | +0.57(+1.11%) |
Nov 07, 2017 | 51.85 | 52.10 | 51.17 | 51.30 | 8,358,911 | -0.83(-1.59%) |
Nov 06, 2017 | 51.43 | 52.21 | 51.29 | 52.12 | 10,033,487 | +0.31(+0.59%) |
Nov 03, 2017 | 51.30 | 51.83 | 51.19 | 51.82 | 10,158,169 | +0.55(+1.07%) |
Nov 02, 2017 | 51.30 | 51.45 | 50.77 | 51.27 | 7,795,090 | +0.05(+0.09%) |
Nov 01, 2017 | 51.55 | 51.62 | 51.02 | 51.22 | 8,111,421 | +0.07(+0.15%) |
Oct 31, 2017 | 50.92 | 51.42 | 50.71 | 51.15 | 10,530,858 | -0.26(-0.51%) |
Oct 30, 2017 | 51.82 | 52.02 | 51.01 | 51.41 | 10,933,559 | -0.64(-1.23%) |
Oct 27, 2017 | 51.92 | 52.42 | 51.76 | 52.05 | 13,763,746 | -0.79(-1.50%) |
Oct 26, 2017 | 51.40 | 53.25 | 51.29 | 52.84 | 23,851,232 | +1.74(+3.40%) |
Oct 25, 2017 | 49.70 | 52.00 | 48.99 | 51.10 | 26,666,514 | +1.41(+2.85%) |
Oct 24, 2017 | 50.13 | 50.23 | 49.39 | 49.69 | 15,877,275 | -0.22(-0.45%) |
Oct 23, 2017 | 49.35 | 50.18 | 49.30 | 49.91 | 13,162,082 | +0.56(+1.13%) |
Oct 20, 2017 | 49.10 | 49.76 | 49.10 | 49.35 | 13,999,346 | +0.34(+0.70%) |
Oct 19, 2017 | 48.05 | 49.11 | 47.88 | 49.01 | 13,512,629 | +0.36(+0.75%) |
Oct 18, 2017 | 48.53 | 48.74 | 48.46 | 48.64 | 11,708,583 | +0.28(+0.58%) |
Oct 17, 2017 | 47.90 | 48.40 | 47.79 | 48.37 | 10,205,767 | +0.59(+1.23%) |
Oct 16, 2017 | 47.25 | 47.81 | 47.10 | 47.78 | 9,998,104 | +0.36(+0.76%) |
Oct 13, 2017 | 47.28 | 47.50 | 46.88 | 47.42 | 17,447,364 | +0.14(+0.30%) |
Oct 12, 2017 | 47.42 | 47.55 | 46.83 | 47.28 | 11,459,242 | -0.19(-0.39%) |
Oct 11, 2017 | 47.80 | 47.92 | 47.28 | 47.46 | 9,793,718 | -0.46(-0.97%) |
Oct 10, 2017 | 47.98 | 48.20 | 47.78 | 47.93 | 8,999,492 | +0.01(+0.02%) |
Oct 09, 2017 | 48.58 | 48.64 | 47.90 | 47.92 | 7,391,699 | -0.84(-1.72%) |
Oct 06, 2017 | 48.55 | 48.79 | 48.48 | 48.76 | 5,763,053 | +0.22(+0.46%) |
Oct 05, 2017 | 48.38 | 48.66 | 48.16 | 48.53 | 5,684,591 | +0.09(+0.19%) |
Oct 04, 2017 | 47.91 | 48.49 | 47.81 | 48.44 | 8,820,558 | +0.57(+1.19%) |
Oct 03, 2017 | 48.37 | 48.41 | 47.81 | 47.87 | 8,736,320 | -0.37(-0.77%) |